Skip to main content

Gold Trust Ishares (NY: IAU )

41.87 +0.38 (+0.92%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.22 24.24 24.02 24.08 3,075,918 +0.00(+0.00%)
Feb 27, 2017 24.20 24.34 24.08 24.08 3,182,246 -0.10(-0.41%)
Feb 24, 2017 24.20 24.24 24.10 24.18 2,416,744 +0.12(+0.50%)
Feb 23, 2017 24.00 24.10 23.98 24.06 2,843,925 +0.24(+1.01%)
Feb 22, 2017 23.84 23.86 23.70 23.82 3,702,314 +0.02(+0.08%)
Feb 21, 2017 23.66 23.86 23.60 23.80 2,573,798 +0.02(+0.08%)
Feb 17, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Feb 16, 2017 23.84 23.92 23.82 23.86 6,999,899 +0.12(+0.51%)
Feb 15, 2017 23.50 23.76 23.50 23.74 3,741,453 +0.10(+0.42%)
Feb 14, 2017 23.76 23.76 23.52 23.64 4,425,034 +0.02(+0.08%)
Feb 13, 2017 23.60 23.64 23.48 23.62 2,679,727 -0.16(-0.67%)
Feb 10, 2017 23.60 23.82 23.58 23.78 3,744,682 +0.06(+0.25%)
Feb 09, 2017 23.88 23.96 23.69 23.72 3,939,553 -0.16(-0.67%)
Feb 08, 2017 23.88 23.98 23.80 23.88 3,311,435 +0.14(+0.59%)
Feb 07, 2017 23.72 23.80 23.68 23.74 2,881,059 -0.06(-0.25%)
Feb 06, 2017 23.66 23.80 23.60 23.80 2,819,823 +0.32(+1.36%)
Feb 03, 2017 23.40 23.52 23.38 23.48 3,277,572 +0.08(+0.34%)
Feb 02, 2017 23.50 23.56 23.36 23.40 3,521,613 +0.12(+0.52%)
Feb 01, 2017 23.18 23.34 23.07 23.28 4,900,003 -0.06(-0.26%)
Jan 31, 2017 23.30 23.42 23.28 23.34 5,960,048 +0.30(+1.30%)
Jan 30, 2017 22.96 23.09 22.94 23.04 4,330,194 +0.12(+0.52%)
Jan 27, 2017 22.82 22.96 22.80 22.92 4,372,310 +0.04(+0.17%)
Jan 26, 2017 22.90 22.94 22.80 22.88 4,651,796 -0.24(-1.04%)
Jan 25, 2017 23.08 23.14 22.98 23.12 3,455,833 -0.18(-0.77%)
Jan 24, 2017 23.38 23.46 23.24 23.30 3,149,255 -0.10(-0.43%)
Jan 23, 2017 23.36 23.48 23.29 23.40 3,400,337 +0.16(+0.69%)
Jan 20, 2017 23.18 23.40 23.10 23.24 2,991,022 +0.06(+0.26%)
Jan 19, 2017 23.12 23.24 23.02 23.18 4,924,142 -0.02(-0.09%)
Jan 18, 2017 23.40 23.44 23.14 23.20 3,866,045 -0.22(-0.94%)
Jan 17, 2017 23.42 23.44 23.34 23.42 3,178,034 +0.32(+1.39%)
Jan 13, 2017 23.10 23.10 23.10 0 +0.08(+0.35%)
Jan 12, 2017 23.16 23.24 23.00 23.02 3,777,556 +0.10(+0.44%)
Jan 11, 2017 22.82 23.08 22.66 22.92 5,061,738 +0.04(+0.17%)
Jan 10, 2017 22.82 22.94 22.76 22.88 3,072,163 +0.12(+0.53%)
Jan 09, 2017 22.70 22.84 22.68 22.76 3,307,983 +0.16(+0.71%)
Jan 06, 2017 22.60 22.72 22.54 22.60 5,212,495 -0.16(-0.70%)
Jan 05, 2017 22.66 22.83 22.65 22.76 7,166,949 +0.34(+1.52%)
Jan 04, 2017 22.46 22.48 22.36 22.42 4,428,630 +0.10(+0.45%)
Jan 03, 2017 22.18 22.44 22.10 22.32 3,968,629 +0.16(+0.72%)
Dec 30, 2016 22.16 22.16 22.16 0 -0.12(-0.54%)
Dec 29, 2016 22.06 22.33 22.05 22.28 5,385,365 +0.30(+1.36%)
Dec 28, 2016 21.90 22.02 21.88 21.98 5,643,815 +0.04(+0.18%)
Dec 27, 2016 21.94 21.96 21.87 21.94 4,880,458 +0.14(+0.64%)
Dec 23, 2016 21.80 21.80 21.80 0 +0.08(+0.37%)
Dec 22, 2016 21.76 21.85 21.72 21.72 3,495,460 -0.08(-0.37%)
Dec 21, 2016 21.86 21.90 21.76 21.80 3,904,773 +0.02(+0.09%)
Dec 20, 2016 21.74 21.83 21.68 21.78 3,897,192 -0.16(-0.73%)
Dec 19, 2016 21.96 22.02 21.90 21.94 4,101,867 +0.12(+0.55%)
Dec 16, 2016 21.80 21.98 21.72 21.82 4,119,680 +0.10(+0.46%)
Dec 15, 2016 21.78 21.82 21.62 21.72 7,827,566 -0.28(-1.27%)
Dec 14, 2016 22.40 22.42 21.92 22.00 6,411,281 -0.32(-1.43%)
Dec 13, 2016 22.34 22.38 22.24 22.32 5,381,181 -0.06(-0.27%)
Dec 12, 2016 22.34 22.46 22.28 22.38 4,591,918 +0.06(+0.27%)
Dec 09, 2016 22.48 22.48 22.27 22.32 5,491,130 -0.22(-0.98%)
Dec 08, 2016 22.56 22.60 22.52 22.54 3,245,560 -0.04(-0.18%)
Dec 07, 2016 22.66 22.72 22.58 22.58 3,844,108 +0.06(+0.27%)
Dec 06, 2016 22.56 22.64 22.46 22.52 3,481,220 +0.00(+0.00%)
Dec 05, 2016 22.48 22.66 22.28 22.52 4,057,241 -0.12(-0.53%)
Dec 02, 2016 22.60 22.68 22.58 22.64 4,023,157 +0.10(+0.44%)
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.