Gold Trust Ishares (NY: IAU )

17.52 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.28 12.32 12.24 12.32 6,225,128 +0.03(+0.24%)
Oct 28, 2016 12.25 12.38 12.20 12.29 5,489,555 +0.06(+0.49%)
Oct 27, 2016 12.24 12.24 12.19 12.23 1,917,382 +0.02(+0.16%)
Oct 26, 2016 12.26 12.28 12.18 12.21 4,444,499 -0.06(-0.49%)
Oct 25, 2016 12.22 12.30 12.21 12.27 9,286,626 +0.09(+0.74%)
Oct 24, 2016 12.26 12.26 12.14 12.18 2,647,663 -0.03(-0.25%)
Oct 21, 2016 12.22 12.22 12.18 12.21 4,275,987 +0.02(+0.16%)
Oct 20, 2016 12.27 12.28 12.19 12.19 6,131,662 -0.05(-0.41%)
Oct 19, 2016 12.24 12.27 12.21 12.24 4,380,459 +0.08(+0.66%)
Oct 18, 2016 12.13 12.19 12.10 12.16 2,859,689 +0.07(+0.58%)
Oct 17, 2016 12.09 12.12 12.08 12.09 2,811,849 +0.03(+0.25%)
Oct 14, 2016 12.06 12.13 12.04 12.06 6,135,275 -0.07(-0.58%)
Oct 13, 2016 12.13 12.16 12.10 12.13 6,150,597 +0.03(+0.25%)
Oct 12, 2016 12.10 12.12 12.05 12.10 4,007,864 +0.01(+0.08%)
Oct 11, 2016 12.11 12.14 12.07 12.09 4,416,778 -0.05(-0.41%)
Oct 10, 2016 12.10 12.16 12.11 12.14 4,021,609 +0.04(+0.33%)
Oct 07, 2016 12.16 12.18 11.96 12.10 11,808,392 +0.01(+0.08%)
Oct 06, 2016 12.09 12.12 12.04 12.09 10,992,234 -0.13(-1.06%)
Oct 05, 2016 12.25 12.28 12.16 12.22 10,179,617 -0.02(-0.16%)
Oct 04, 2016 12.44 12.44 12.20 12.24 10,159,712 -0.42(-3.32%)
Oct 03, 2016 12.67 12.68 12.62 12.66 4,203,356 -0.03(-0.24%)
Sep 30, 2016 12.79 12.79 12.65 12.69 6,300,898 -0.04(-0.31%)
Sep 29, 2016 12.72 12.77 12.68 12.73 4,315,756 -0.03(-0.24%)
Sep 28, 2016 12.75 12.77 12.70 12.76 4,335,571 -0.04(-0.31%)
Sep 27, 2016 12.82 12.82 12.77 12.80 4,971,970 -0.08(-0.62%)
Sep 26, 2016 12.93 12.94 12.87 12.88 4,188,137 -0.02(-0.16%)
Sep 23, 2016 12.90 12.92 12.87 12.90 15,463,519 +0.01(+0.08%)
Sep 22, 2016 12.88 12.95 12.88 12.89 11,780,591 +0.04(+0.31%)
Sep 21, 2016 12.76 12.87 12.72 12.85 7,430,491 +0.18(+1.42%)
Sep 20, 2016 12.65 12.69 12.64 12.67 4,392,174 +0.02(+0.16%)
Sep 19, 2016 12.69 12.69 12.65 12.65 3,410,906 +0.01(+0.08%)
Sep 16, 2016 12.61 12.65 12.59 12.64 3,881,853 -0.03(-0.24%)
Sep 15, 2016 12.70 12.73 12.61 12.67 7,429,478 -0.07(-0.55%)
Sep 14, 2016 12.74 12.78 12.73 12.74 3,535,901 +0.04(+0.31%)
Sep 13, 2016 12.78 12.79 12.68 12.70 4,036,529 -0.08(-0.63%)
Sep 12, 2016 12.76 12.82 12.73 12.78 5,087,574 -0.03(-0.23%)
Sep 09, 2016 12.86 12.88 12.80 12.81 4,342,796 -0.07(-0.54%)
Sep 08, 2016 12.95 12.98 12.87 12.88 4,819,308 -0.08(-0.62%)
Sep 07, 2016 13.01 13.02 12.94 12.96 5,779,384 -0.05(-0.38%)
Sep 06, 2016 12.86 13.04 12.85 13.01 6,010,103 +0.23(+1.80%)
Sep 02, 2016 12.76 12.78 12.78 12.78 5,076,500 +0.13(+1.03%)
Sep 01, 2016 12.60 12.68 12.58 12.65 7,835,711 +0.05(+0.40%)
Aug 31, 2016 12.60 12.64 12.59 12.60 4,532,806 -0.04(-0.32%)
Aug 30, 2016 12.70 12.72 12.62 12.64 4,946,087 -0.12(-0.94%)
Aug 29, 2016 12.72 12.78 12.71 12.76 5,269,696 +0.03(+0.24%)
Aug 26, 2016 12.82 12.93 12.71 12.73 6,545,240 -0.02(-0.16%)
Aug 25, 2016 12.72 12.76 12.72 12.75 3,630,651 -0.02(-0.16%)
Aug 24, 2016 12.81 12.82 12.75 12.77 4,695,351 -0.13(-1.01%)
Aug 23, 2016 12.94 12.97 12.89 12.90 10,691,297 -0.01(-0.08%)
Aug 22, 2016 12.89 12.92 12.87 12.91 4,309,642 -0.02(-0.15%)
Aug 19, 2016 12.94 12.99 12.91 12.93 4,264,639 -0.11(-0.84%)
Aug 18, 2016 13.02 13.05 12.98 13.04 3,899,575 +0.06(+0.46%)
Aug 17, 2016 12.95 13.03 12.88 12.98 6,375,074 +0.00(+0.00%)
Aug 16, 2016 12.94 13.03 12.93 12.98 9,034,896 +0.07(+0.54%)
Aug 15, 2016 12.90 12.96 12.89 12.91 3,932,709 +0.05(+0.39%)
Aug 12, 2016 13.04 13.05 12.85 12.86 7,184,328 -0.04(-0.31%)
Aug 11, 2016 13.00 13.05 12.88 12.90 8,168,556 -0.09(-0.69%)
Aug 10, 2016 13.05 13.05 12.94 12.99 4,817,272 +0.06(+0.46%)
Aug 09, 2016 12.93 12.95 12.90 12.93 4,239,149 +0.05(+0.39%)
Aug 08, 2016 12.86 12.90 12.85 12.88 3,426,349 -0.01(-0.08%)
Aug 05, 2016 12.97 12.98 12.87 12.89 6,776,218 -0.23(-1.75%)
Aug 04, 2016 13.13 13.16 13.11 13.12 3,809,343 +0.02(+0.15%)
Aug 03, 2016 13.13 13.13 13.05 13.10 2,902,901 -0.06(-0.46%)
Aug 02, 2016 13.13 13.18 13.12 13.16 3,990,329 +0.11(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.