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, 2018 11.65 11.67 11.61 11.67 11,382,622 -0.06(-0.51%)
Oct 30, 2018 11.73 11.76 11.71 11.73 12,106,681 -0.05(-0.42%)
Oct 29, 2018 11.79 11.81 11.73 11.78 16,422,789 -0.04(-0.34%)
Oct 26, 2018 11.84 11.92 11.81 11.82 22,254,400 +0.02(+0.17%)
Oct 25, 2018 11.82 11.83 11.77 11.80 14,823,459 -0.01(-0.08%)
Oct 24, 2018 11.80 11.82 11.76 11.81 16,416,305 +0.02(+0.17%)
Oct 23, 2018 11.87 11.88 11.79 11.79 17,618,000 +0.07(+0.60%)
Oct 22, 2018 11.71 11.73 11.70 11.72 8,186,533 -0.03(-0.26%)
Oct 19, 2018 11.78 11.78 11.75 11.75 10,145,800 +0.00(+0.00%)
Oct 18, 2018 11.73 11.79 11.71 11.75 12,252,404 +0.03(+0.26%)
Oct 17, 2018 11.74 11.79 11.72 11.72 13,917,895 -0.03(-0.26%)
Oct 16, 2018 11.81 11.82 11.74 11.75 15,784,606 +0.00(+0.00%)
Oct 15, 2018 11.77 11.81 11.74 11.75 22,069,331 +0.07(+0.60%)
Oct 12, 2018 11.71 11.72 11.66 11.68 13,700,800 -0.04(-0.34%)
Oct 11, 2018 11.58 11.76 11.56 11.72 25,867,773 +0.28(+2.45%)
Oct 10, 2018 11.39 11.45 11.37 11.44 15,863,645 +0.02(+0.18%)
Oct 09, 2018 11.38 11.42 11.34 11.42 16,617,216 +0.03(+0.26%)
Oct 08, 2018 11.38 11.40 11.34 11.39 15,739,387 -0.14(-1.21%)
Oct 05, 2018 11.53 11.56 11.50 11.53 18,957,400 +0.04(+0.35%)
Oct 04, 2018 11.54 11.57 11.47 11.49 12,171,307 -0.01(-0.09%)
Oct 03, 2018 11.54 11.56 11.47 11.50 18,799,064 -0.03(-0.26%)
Oct 02, 2018 11.52 11.59 11.51 11.53 10,802,753 +0.13(+1.14%)
Oct 01, 2018 11.39 11.41 11.36 11.40 10,132,137 -0.03(-0.26%)
Sep 28, 2018 11.37 11.45 11.35 11.43 7,519,700 +0.07(+0.62%)
Sep 27, 2018 11.36 11.39 11.33 11.36 12,828,752 -0.09(-0.79%)
Sep 26, 2018 11.46 11.51 11.41 11.45 13,029,718 -0.07(-0.61%)
Sep 25, 2018 11.52 11.54 11.50 11.52 5,403,414 +0.03(+0.26%)
Sep 24, 2018 11.52 11.55 11.49 11.49 7,678,409 +0.00(+0.00%)
Sep 21, 2018 11.44 11.51 11.43 11.49 15,990,300 -0.08(-0.69%)
Sep 20, 2018 11.57 11.59 11.53 11.57 10,944,136 +0.04(+0.35%)
Sep 19, 2018 11.53 11.57 11.52 11.53 10,057,160 +0.04(+0.35%)
Sep 18, 2018 11.52 11.54 11.47 11.49 14,708,333 -0.01(-0.09%)
Sep 17, 2018 11.50 11.56 11.50 11.50 8,580,017 +0.04(+0.35%)
Sep 14, 2018 11.52 11.54 11.44 11.46 14,110,100 -0.06(-0.52%)
Sep 13, 2018 11.62 11.63 11.51 11.52 12,152,795 -0.04(-0.35%)
Sep 12, 2018 11.46 11.59 11.45 11.56 14,071,511 +0.08(+0.70%)
Sep 11, 2018 11.41 11.49 11.39 11.48 7,258,944 +0.02(+0.17%)
Sep 10, 2018 11.48 11.49 11.45 11.46 10,264,731 +0.00(+0.00%)
Sep 07, 2018 11.48 11.51 11.45 11.46 10,301,701 -0.05(-0.43%)
Sep 06, 2018 11.54 11.57 11.47 11.51 14,597,692 +0.03(+0.26%)
Sep 05, 2018 11.48 11.49 11.46 11.48 22,358,608 +0.03(+0.26%)
Sep 04, 2018 11.43 11.46 11.40 11.45 26,124,450 -0.05(-0.43%)
Aug 31, 2018 11.50 11.50 11.50 0 -0.01(-0.09%)
Aug 30, 2018 11.54 11.55 11.47 11.51 13,487,952 -0.06(-0.52%)
Aug 29, 2018 11.56 11.57 11.53 11.57 10,723,551 +0.05(+0.43%)
Aug 28, 2018 11.63 11.64 11.50 11.52 15,503,912 -0.08(-0.69%)
Aug 27, 2018 11.57 11.63 11.56 11.60 14,830,902 +0.04(+0.35%)
Aug 24, 2018 11.48 11.59 11.47 11.56 11,845,200 +0.19(+1.67%)
Aug 23, 2018 11.41 11.44 11.35 11.37 11,841,199 -0.10(-0.87%)
Aug 22, 2018 11.49 11.50 11.45 11.47 8,294,699 +0.02(+0.17%)
Aug 21, 2018 11.43 11.46 11.39 11.45 8,994,666 +0.04(+0.35%)
Aug 20, 2018 11.38 11.42 11.36 11.41 11,600,294 +0.06(+0.53%)
Aug 17, 2018 11.31 11.36 11.28 11.35 13,261,600 +0.09(+0.80%)
Aug 16, 2018 11.28 11.33 11.25 11.26 10,156,905 -0.01(-0.09%)
Aug 15, 2018 11.36 11.37 11.25 11.27 16,354,472 -0.19(-1.66%)
Aug 14, 2018 11.47 11.50 11.43 11.46 10,780,737 +0.01(+0.09%)
Aug 13, 2018 11.53 11.53 11.42 11.45 12,086,028 -0.16(-1.38%)
Aug 10, 2018 11.63 11.67 11.61 11.61 13,234,500 -0.01(-0.09%)
Aug 09, 2018 11.65 11.66 11.62 11.62 4,886,833 -0.01(-0.09%)
Aug 08, 2018 11.63 11.65 11.59 11.63 10,983,311 +0.03(+0.26%)
Aug 07, 2018 11.63 11.64 11.59 11.60 7,362,925 +0.02(+0.17%)
Aug 06, 2018 11.60 11.62 11.58 11.58 11,655,744 -0.06(-0.52%)
Aug 03, 2018 11.66 11.70 11.63 11.64 9,184,900 +0.05(+0.43%)
Aug 02, 2018 11.66 11.67 11.59 11.59 8,380,612 -0.07(-0.60%)
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.