Gold Trust Ishares (NY: IAU )

16.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.95 17.02 16.87 16.95 35,206,612 -0.09(-0.53%)
Nov 27, 2020 16.97 17.06 16.95 17.04 18,020,500 -0.19(-1.10%)
Nov 25, 2020 17.27 17.33 17.20 17.23 19,207,700 -0.01(-0.06%)
Nov 24, 2020 17.21 17.25 17.16 17.24 50,333,590 -0.26(-1.49%)
Nov 23, 2020 17.79 17.81 17.46 17.50 22,729,662 -0.37(-2.07%)
Nov 20, 2020 17.91 17.93 17.84 17.87 9,468,600 +0.06(+0.34%)
Nov 19, 2020 17.71 17.81 17.70 17.81 12,853,389 -0.03(-0.17%)
Nov 18, 2020 17.91 17.97 17.82 17.84 12,673,212 -0.10(-0.56%)
Nov 17, 2020 18.02 18.04 17.90 17.94 18,797,917 -0.06(-0.33%)
Nov 16, 2020 18.02 18.08 17.97 18.00 20,140,544 +0.00(+0.00%)
Nov 13, 2020 18.06 18.07 17.97 18.00 13,399,800 +0.11(+0.61%)
Nov 12, 2020 17.89 17.97 17.87 17.89 13,762,184 +0.12(+0.68%)
Nov 11, 2020 17.76 17.81 17.73 17.77 18,094,561 -0.08(-0.45%)
Nov 10, 2020 17.95 17.98 17.85 17.85 19,919,195 +0.05(+0.28%)
Nov 09, 2020 17.93 17.94 17.65 17.80 47,390,206 -0.81(-4.35%)
Nov 06, 2020 18.64 18.65 18.51 18.61 18,704,100 +0.03(+0.16%)
Nov 05, 2020 18.40 18.63 18.39 18.58 29,950,616 +0.40(+2.20%)
Nov 04, 2020 18.19 18.22 18.05 18.18 18,822,705 +0.01(+0.06%)
Nov 03, 2020 18.19 18.23 18.12 18.17 15,820,319 +0.10(+0.55%)
Nov 02, 2020 18.04 18.08 18.00 18.07 17,658,348 +0.18(+1.01%)
Oct 30, 2020 18.00 18.02 17.88 17.89 32,517,800 +0.08(+0.45%)
Oct 29, 2020 17.79 17.91 17.77 17.81 16,126,086 -0.08(-0.45%)
Oct 28, 2020 17.94 17.97 17.83 17.89 25,427,261 -0.31(-1.70%)
Oct 27, 2020 18.17 18.23 18.14 18.20 13,015,094 +0.05(+0.28%)
Oct 26, 2020 18.17 18.21 18.11 18.15 14,574,672 -0.01(-0.06%)
Oct 23, 2020 18.21 18.21 18.07 18.16 13,423,300 -0.01(-0.06%)
Oct 22, 2020 18.19 18.20 18.06 18.17 17,071,441 -0.20(-1.09%)
Oct 21, 2020 18.35 18.42 18.31 18.37 16,303,964 +0.15(+0.82%)
Oct 20, 2020 18.14 18.26 18.09 18.22 15,009,042 +0.09(+0.50%)
Oct 19, 2020 18.24 18.24 18.13 18.13 12,105,015 +0.02(+0.11%)
Oct 16, 2020 18.20 18.22 18.10 18.11 18,360,900 -0.07(-0.39%)
Oct 15, 2020 18.06 18.21 18.05 18.18 17,271,816 +0.07(+0.39%)
Oct 14, 2020 18.21 18.25 18.11 18.11 24,363,312 +0.06(+0.33%)
Oct 13, 2020 18.15 18.15 18.00 18.05 20,084,480 -0.31(-1.69%)
Oct 12, 2020 18.35 18.38 18.31 18.36 12,934,594 -0.05(-0.27%)
Oct 09, 2020 18.30 18.41 18.28 18.41 23,553,400 +0.33(+1.83%)
Oct 08, 2020 18.11 18.14 17.95 18.08 13,584,561 +0.09(+0.50%)
Oct 07, 2020 17.99 18.03 17.92 17.99 19,467,369 -0.01(-0.06%)
Oct 06, 2020 18.31 18.33 17.99 18.00 36,027,066 -0.24(-1.32%)
Oct 05, 2020 18.18 18.30 18.18 18.24 33,523,873 +0.11(+0.61%)
Oct 02, 2020 18.17 18.22 18.10 18.13 27,400,500 -0.01(-0.06%)
Oct 01, 2020 18.16 18.24 18.09 18.14 24,101,531 +0.15(+0.83%)
Sep 30, 2020 18.06 18.15 17.95 17.99 23,371,748 -0.12(-0.66%)
Sep 29, 2020 18.00 18.12 17.99 18.11 17,209,488 +0.17(+0.95%)
Sep 28, 2020 17.87 17.97 17.79 17.94 15,803,578 +0.17(+0.96%)
Sep 25, 2020 17.73 17.81 17.67 17.77 16,141,400 -0.05(-0.28%)
Sep 24, 2020 17.71 17.91 17.66 17.82 27,884,172 +0.07(+0.39%)
Sep 23, 2020 17.99 18.01 17.69 17.75 36,092,666 -0.40(-2.20%)
Sep 22, 2020 18.24 18.29 18.09 18.15 26,467,240 -0.07(-0.38%)
Sep 21, 2020 18.27 18.32 17.95 18.22 27,717,922 -0.40(-2.15%)
Sep 18, 2020 18.61 18.71 18.56 18.62 18,807,500 +0.03(+0.16%)
Sep 17, 2020 18.49 18.60 18.44 18.59 21,392,964 -0.11(-0.59%)
Sep 16, 2020 18.80 18.80 18.63 18.70 23,541,944 +0.05(+0.27%)
Sep 15, 2020 18.74 18.77 18.59 18.65 16,086,041 -0.04(-0.21%)
Sep 14, 2020 18.66 18.73 18.63 18.69 13,411,956 +0.14(+0.75%)
Sep 11, 2020 18.61 18.65 18.49 18.55 19,864,500 +0.02(+0.11%)
Sep 10, 2020 18.72 18.76 18.52 18.53 21,735,827 -0.07(-0.38%)
Sep 09, 2020 18.54 18.62 18.51 18.60 20,961,127 +0.19(+1.03%)
Sep 08, 2020 18.25 18.52 18.19 18.41 22,982,191 -0.05(-0.27%)
Sep 04, 2020 18.39 18.50 18.29 18.46 28,898,100 +0.06(+0.33%)
Sep 03, 2020 18.53 18.57 18.34 18.40 32,313,312 -0.17(-0.92%)
Sep 02, 2020 18.67 18.68 18.44 18.57 27,154,813 -0.23(-1.22%)
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.