Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.51 15.51 14.93 15.07 62,985,400 -0.55(-3.52%)
Feb 27, 2020 15.79 15.87 15.62 15.62 45,410,291 -0.01(-0.06%)
Feb 26, 2020 15.62 15.77 15.52 15.63 41,680,442 +0.07(+0.45%)
Feb 25, 2020 15.75 15.85 15.52 15.56 52,554,515 -0.29(-1.83%)
Feb 24, 2020 16.07 16.09 15.77 15.85 48,824,179 +0.14(+0.89%)
Feb 21, 2020 15.68 15.76 15.65 15.71 25,284,900 +0.23(+1.49%)
Feb 20, 2020 15.43 15.52 15.42 15.48 16,301,409 +0.07(+0.45%)
Feb 19, 2020 15.33 15.41 15.31 15.41 20,983,903 +0.09(+0.59%)
Feb 18, 2020 15.22 15.34 15.17 15.32 19,028,747 +0.19(+1.26%)
Feb 14, 2020 15.10 15.14 15.09 15.13 10,981,600 +0.06(+0.40%)
Feb 13, 2020 15.05 15.09 15.02 15.07 22,065,355 +0.10(+0.67%)
Feb 12, 2020 14.97 15.01 14.94 14.97 13,230,923 -0.01(-0.07%)
Feb 11, 2020 15.03 15.04 14.93 14.98 17,924,203 -0.05(-0.33%)
Feb 10, 2020 15.05 15.07 15.02 15.03 12,637,028 +0.03(+0.20%)
Feb 07, 2020 15.01 15.04 14.96 15.00 14,071,500 +0.03(+0.20%)
Feb 06, 2020 14.94 14.98 14.92 14.97 15,139,669 +0.09(+0.60%)
Feb 05, 2020 14.85 14.90 14.84 14.88 17,864,603 +0.02(+0.13%)
Feb 04, 2020 14.92 14.93 14.80 14.86 21,766,547 -0.20(-1.33%)
Feb 03, 2020 15.08 15.17 15.00 15.06 22,014,331 -0.11(-0.73%)
Jan 31, 2020 15.11 15.19 15.10 15.17 28,167,500 +0.10(+0.66%)
Jan 30, 2020 15.10 15.16 15.02 15.07 27,103,884 +0.01(+0.07%)
Jan 29, 2020 15.00 15.08 14.98 15.06 21,105,486 +0.07(+0.47%)
Jan 28, 2020 15.06 15.08 14.97 14.99 15,517,272 -0.14(-0.93%)
Jan 27, 2020 15.12 15.16 15.07 15.13 15,044,863 +0.11(+0.73%)
Jan 24, 2020 14.91 15.06 14.91 15.02 20,857,900 +0.08(+0.54%)
Jan 23, 2020 14.89 14.99 14.88 14.94 16,827,425 +0.04(+0.27%)
Jan 22, 2020 14.89 14.90 14.86 14.90 14,877,039 +0.00(+0.00%)
Jan 21, 2020 14.80 14.91 14.77 14.90 16,345,736 +0.01(+0.07%)
Jan 17, 2020 14.88 14.92 14.85 14.89 10,391,200 +0.06(+0.40%)
Jan 16, 2020 14.85 14.87 14.79 14.83 15,453,492 -0.05(-0.34%)
Jan 15, 2020 14.85 14.89 14.80 14.88 17,060,428 +0.10(+0.68%)
Jan 14, 2020 14.75 14.80 14.73 14.78 16,159,825 -0.02(-0.14%)
Jan 13, 2020 14.85 14.86 14.79 14.80 11,583,820 -0.12(-0.80%)
Jan 10, 2020 14.85 14.92 14.83 14.92 17,562,300 +0.10(+0.67%)
Jan 09, 2020 14.82 14.86 14.76 14.82 16,115,472 -0.09(-0.60%)
Jan 08, 2020 15.08 15.09 14.83 14.91 35,695,309 -0.10(-0.67%)
Jan 07, 2020 14.98 15.04 14.97 15.01 21,072,025 +0.05(+0.33%)
Jan 06, 2020 15.07 15.07 14.91 14.96 30,774,272 +0.15(+1.01%)
Jan 03, 2020 14.80 14.85 14.76 14.81 18,346,100 +0.20(+1.37%)
Jan 02, 2020 14.60 14.64 14.56 14.61 37,078,922 +0.11(+0.76%)
Dec 31, 2019 14.55 14.57 14.49 14.50 14,298,000 +0.01(+0.07%)
Dec 30, 2019 14.47 14.49 14.46 14.49 13,267,877 +0.05(+0.35%)
Dec 27, 2019 14.44 14.49 14.43 14.44 7,083,000 -0.01(-0.07%)
Dec 26, 2019 14.41 14.46 14.40 14.45 7,136,296 +0.12(+0.84%)
Dec 24, 2019 14.25 14.34 14.25 14.33 5,428,900 +0.13(+0.92%)
Dec 23, 2019 14.16 14.21 14.16 14.20 7,699,629 +0.08(+0.57%)
Dec 20, 2019 14.14 14.15 14.10 14.12 6,230,800 -0.01(-0.07%)
Dec 19, 2019 14.10 14.16 14.10 14.13 12,278,897 +0.03(+0.21%)
Dec 18, 2019 14.09 14.13 14.08 14.10 15,062,297 +0.00(+0.00%)
Dec 17, 2019 14.11 14.13 14.09 14.10 23,979,192 -0.02(-0.14%)
Dec 16, 2019 14.12 14.15 14.09 14.12 9,552,021 +0.00(+0.00%)
Dec 13, 2019 14.06 14.13 14.01 14.12 13,850,600 +0.07(+0.50%)
Dec 12, 2019 14.19 14.19 14.00 14.05 23,891,843 -0.06(-0.43%)
Dec 11, 2019 14.03 14.14 14.02 14.11 14,320,649 +0.11(+0.79%)
Dec 10, 2019 14.03 14.04 13.98 14.00 8,464,483 +0.03(+0.21%)
Dec 09, 2019 13.99 13.99 13.95 13.97 9,564,123 +0.01(+0.07%)
Dec 06, 2019 13.99 13.99 13.94 13.96 21,947,500 -0.15(-1.06%)
Dec 05, 2019 14.09 14.15 14.08 14.11 14,979,484 +0.02(+0.14%)
Dec 04, 2019 14.13 14.13 14.06 14.09 28,473,194 -0.03(-0.21%)
Dec 03, 2019 14.12 14.17 14.10 14.12 17,476,511 +0.14(+1.00%)
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.