Gold Trust Ishares (NY: IAU )

17.42 USD +0.13 (+0.74%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.22 12.23 12.19 12.21 6,803,715 -0.05(-0.41%)
Oct 30, 2017 12.29 12.23 12.26 6,329,763 +0.03(+0.25%)
Oct 27, 2017 12.18 12.24 12.16 12.23 17,791,040 +0.05(+0.41%)
Oct 26, 2017 12.26 12.26 12.16 12.18 9,073,887 -0.11(-0.90%)
Oct 25, 2017 12.28 12.30 12.23 12.29 9,418,712 +0.02(+0.16%)
Oct 24, 2017 12.27 12.32 12.24 12.27 15,028,112 -0.06(-0.49%)
Oct 23, 2017 12.24 12.33 12.23 12.33 5,186,189 +0.03(+0.24%)
Oct 20, 2017 12.31 12.34 12.28 12.30 5,942,300 -0.09(-0.73%)
Oct 19, 2017 12.36 12.39 12.35 12.39 11,796,043 +0.08(+0.65%)
Oct 18, 2017 12.32 12.34 12.30 12.31 18,808,378 -0.05(-0.40%)
Oct 17, 2017 12.35 12.38 12.32 12.36 9,453,001 -0.09(-0.72%)
Oct 16, 2017 12.53 12.55 12.40 12.45 11,748,689 -0.09(-0.72%)
Oct 13, 2017 12.51 12.54 12.48 12.54 4,634,908 +0.11(+0.88%)
Oct 12, 2017 12.43 12.45 12.40 12.43 3,640,640 +0.00(+0.00%)
Oct 11, 2017 12.40 12.43 12.34 12.43 8,214,844 +0.04(+0.32%)
Oct 10, 2017 12.40 12.44 12.38 12.39 7,155,861 +0.04(+0.32%)
Oct 09, 2017 12.30 12.35 12.29 12.35 2,678,409 +0.11(+0.90%)
Oct 06, 2017 12.16 12.26 12.11 12.24 11,613,243 +0.05(+0.41%)
Oct 05, 2017 12.26 12.27 12.18 12.19 17,760,916 -0.06(-0.49%)
Oct 04, 2017 12.26 12.27 12.21 12.25 12,038,630 +0.03(+0.25%)
Oct 03, 2017 12.22 12.25 12.21 12.22 8,962,907 +0.01(+0.08%)
Oct 02, 2017 12.26 12.28 12.21 12.21 10,040,872 -0.10(-0.81%)
Sep 29, 2017 12.37 12.38 12.30 12.31 7,831,561 -0.05(-0.40%)
Sep 28, 2017 12.35 12.39 12.32 12.36 11,299,266 +0.03(+0.24%)
Sep 27, 2017 12.35 12.39 12.33 12.33 8,721,858 -0.13(-1.04%)
Sep 26, 2017 12.50 12.53 12.43 12.46 11,067,828 -0.14(-1.11%)
Sep 25, 2017 12.42 12.61 12.41 12.60 29,350,743 +0.13(+1.04%)
Sep 22, 2017 12.45 12.48 12.43 12.47 7,291,056 +0.06(+0.48%)
Sep 21, 2017 12.40 12.45 12.39 12.41 7,243,424 -0.09(-0.72%)
Sep 20, 2017 12.61 12.64 12.46 12.50 13,594,752 -0.10(-0.79%)
Sep 19, 2017 12.59 12.61 12.54 12.60 7,166,924 +0.03(+0.24%)
Sep 18, 2017 12.61 12.62 12.54 12.57 7,563,975 -0.13(-1.02%)
Sep 15, 2017 12.75 12.75 12.68 12.70 4,868,288 -0.06(-0.47%)
Sep 14, 2017 12.71 12.79 12.70 12.76 6,690,979 +0.05(+0.39%)
Sep 13, 2017 12.79 12.79 12.69 12.71 7,656,563 -0.09(-0.70%)
Sep 12, 2017 12.74 12.81 12.74 12.80 9,128,279 +0.04(+0.31%)
Sep 11, 2017 12.82 12.84 12.75 12.76 10,873,332 -0.19(-1.47%)
Sep 08, 2017 12.96 12.98 12.90 12.95 11,677,054 -0.01(-0.08%)
Sep 07, 2017 12.91 12.97 12.89 12.96 12,922,667 +0.13(+1.01%)
Sep 06, 2017 12.88 12.89 12.80 12.83 8,648,198 -0.06(-0.47%)
Sep 05, 2017 12.81 12.93 12.80 12.89 12,028,644 +0.14(+1.10%)
Sep 01, 2017 12.75 12.75 12.65 12.75 12,173,407 +0.03(+0.24%)
Aug 31, 2017 12.60 12.73 12.59 12.72 9,861,681 +0.14(+1.11%)
Aug 30, 2017 12.58 12.60 12.56 12.58 9,197,893 +0.00(+0.00%)
Aug 29, 2017 12.72 12.73 12.54 12.58 26,966,696 -0.02(-0.16%)
Aug 28, 2017 12.47 12.62 12.47 12.60 11,181,947 +0.18(+1.45%)
Aug 25, 2017 12.42 12.44 12.26 12.42 20,144,598 +0.06(+0.49%)
Aug 24, 2017 12.38 12.41 12.35 12.36 8,270,388 -0.04(-0.32%)
Aug 23, 2017 12.40 12.41 12.37 12.40 5,795,636 +0.04(+0.32%)
Aug 22, 2017 12.40 12.40 12.32 12.36 9,292,809 -0.05(-0.40%)
Aug 21, 2017 12.40 12.44 12.39 12.41 6,974,020 +0.04(+0.32%)
Aug 18, 2017 12.48 12.50 12.35 12.37 16,111,901 -0.02(-0.16%)
Aug 17, 2017 12.36 12.40 12.32 12.39 18,902,891 +0.06(+0.49%)
Aug 16, 2017 12.21 12.35 12.20 12.33 5,698,911 +0.10(+0.82%)
Aug 15, 2017 12.20 12.26 12.19 12.23 6,404,604 -0.09(-0.73%)
Aug 14, 2017 12.34 12.37 12.31 12.32 10,037,997 -0.09(-0.73%)
Aug 11, 2017 12.37 12.42 12.34 12.41 12,049,668 +0.05(+0.40%)
Aug 10, 2017 12.35 12.38 12.34 12.36 19,242,825 +0.10(+0.82%)
Aug 09, 2017 12.24 12.30 12.21 12.26 24,467,762 +0.14(+1.16%)
Aug 08, 2017 12.14 12.15 12.03 12.12 10,022,918 +0.02(+0.17%)
Aug 07, 2017 12.09 12.12 12.08 12.10 5,403,764 -0.01(-0.08%)
Aug 04, 2017 12.14 12.15 12.06 12.11 7,161,818 -0.09(-0.74%)
Aug 03, 2017 12.17 12.22 12.17 12.20 6,416,768 +0.03(+0.25%)
Aug 02, 2017 12.18 12.24 12.17 12.17 4,910,135 -0.04(-0.33%)
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.