Gold Trust Ishares (NY: IAU )

17.65 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.27 12.29 12.25 12.29 12,104,900 +0.02(+0.16%)
Dec 28, 2018 12.25 12.28 12.23 12.27 12,030,300 +0.06(+0.49%)
Dec 27, 2018 12.23 12.26 12.17 12.21 17,177,202 +0.06(+0.49%)
Dec 26, 2018 12.22 12.26 12.12 12.15 18,620,860 +0.00(+0.00%)
Dec 24, 2018 12.12 12.18 12.11 12.15 13,251,300 +0.12(+1.00%)
Dec 21, 2018 12.09 12.09 12.01 12.03 18,866,200 -0.06(-0.50%)
Dec 20, 2018 12.09 12.14 12.03 12.09 30,840,806 +0.18(+1.51%)
Dec 19, 2018 11.99 12.06 11.90 11.91 15,358,566 -0.05(-0.42%)
Dec 18, 2018 11.95 11.98 11.94 11.96 12,521,936 +0.02(+0.17%)
Dec 17, 2018 11.89 11.96 11.88 11.94 12,928,048 +0.07(+0.59%)
Dec 14, 2018 11.83 11.89 11.81 11.87 12,979,100 -0.05(-0.42%)
Dec 13, 2018 11.90 11.92 11.88 11.92 11,606,117 -0.02(-0.17%)
Dec 12, 2018 11.93 11.96 11.92 11.94 9,837,153 +0.03(+0.25%)
Dec 11, 2018 11.92 11.95 11.89 11.91 10,226,840 -0.01(-0.08%)
Dec 10, 2018 11.93 11.95 11.90 11.92 13,295,416 -0.04(-0.33%)
Dec 07, 2018 11.91 11.98 11.91 11.96 10,763,700 +0.10(+0.84%)
Dec 06, 2018 11.90 11.93 11.84 11.86 13,165,361 -0.01(-0.08%)
Dec 04, 2018 11.89 11.90 11.85 11.87 13,429,600 +0.08(+0.68%)
Dec 03, 2018 11.81 11.84 11.78 11.79 17,400,117 +0.08(+0.68%)
Nov 30, 2018 11.70 11.72 11.66 11.71 10,876,500 -0.02(-0.17%)
Nov 29, 2018 11.74 11.78 11.71 11.73 11,939,735 +0.03(+0.26%)
Nov 28, 2018 11.63 11.76 11.61 11.70 15,414,572 +0.06(+0.52%)
Nov 27, 2018 11.70 11.72 11.61 11.64 10,267,728 -0.08(-0.68%)
Nov 26, 2018 11.73 11.74 11.71 11.72 8,704,849 +0.00(+0.00%)
Nov 23, 2018 11.73 11.75 11.71 11.72 5,498,600 -0.03(-0.26%)
Nov 21, 2018 11.75 11.75 11.75 0 +0.03(+0.26%)
Nov 20, 2018 11.75 11.75 11.69 11.72 14,954,767 -0.01(-0.09%)
Nov 19, 2018 11.71 11.75 11.69 11.73 9,663,992 +0.03(+0.26%)
Nov 16, 2018 11.73 11.74 11.69 11.70 9,450,400 +0.08(+0.69%)
Nov 15, 2018 11.63 11.65 11.61 11.62 12,171,295 +0.01(+0.09%)
Nov 14, 2018 11.51 11.66 11.49 11.61 14,508,839 +0.10(+0.87%)
Nov 13, 2018 11.53 11.55 11.49 11.51 13,732,937 +0.00(+0.00%)
Nov 12, 2018 11.55 11.56 11.51 11.51 12,726,513 -0.09(-0.78%)
Nov 09, 2018 11.60 11.63 11.56 11.60 16,883,400 -0.12(-1.02%)
Nov 08, 2018 11.73 11.76 11.70 11.72 10,528,657 -0.03(-0.26%)
Nov 07, 2018 11.78 11.79 11.74 11.75 9,540,834 +0.00(+0.00%)
Nov 06, 2018 11.80 11.81 11.73 11.75 12,635,511 -0.05(-0.42%)
Nov 05, 2018 11.79 11.82 11.77 11.80 10,511,668 -0.02(-0.17%)
Nov 02, 2018 11.81 11.85 11.79 11.82 16,343,200 +0.00(+0.00%)
Nov 01, 2018 11.78 11.86 11.77 11.82 21,676,384 +0.15(+1.29%)
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%)
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.