Gold Trust Ishares (NY: IAU )

17.23 USD -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.38 15.41 15.03 15.07 18,104,567 -0.42(-2.71%)
Mar 30, 2020 15.49 15.53 15.39 15.49 19,199,629 +0.04(+0.26%)
Mar 27, 2020 15.51 15.59 15.43 15.45 31,390,200 -0.12(-0.77%)
Mar 26, 2020 15.57 15.71 15.44 15.57 31,549,253 +0.22(+1.43%)
Mar 25, 2020 15.46 15.48 15.32 15.35 38,857,337 -0.17(-1.10%)
Mar 24, 2020 15.54 15.74 15.42 15.52 40,053,041 +0.67(+4.51%)
Mar 23, 2020 14.49 14.92 14.44 14.85 35,631,207 +0.62(+4.36%)
Mar 20, 2020 14.28 14.33 14.13 14.23 29,522,600 +0.20(+1.43%)
Mar 19, 2020 14.11 14.26 14.00 14.03 45,213,759 -0.23(-1.61%)
Mar 18, 2020 14.39 14.51 14.06 14.26 69,073,975 -0.34(-2.33%)
Mar 17, 2020 14.24 14.84 14.20 14.60 56,442,056 +0.20(+1.39%)
Mar 16, 2020 13.96 14.51 13.80 14.40 58,391,775 -0.15(-1.03%)
Mar 13, 2020 15.16 15.19 14.37 14.55 66,712,600 -0.44(-2.94%)
Mar 12, 2020 15.40 15.40 14.90 14.99 77,348,625 -0.63(-4.03%)
Mar 11, 2020 15.88 15.89 15.60 15.62 42,069,672 -0.06(-0.38%)
Mar 10, 2020 15.86 15.88 15.68 15.68 36,666,547 -0.36(-2.24%)
Mar 09, 2020 15.99 16.15 15.88 16.04 38,600,782 +0.04(+0.25%)
Mar 06, 2020 16.08 16.17 15.69 16.00 35,645,600 +0.01(+0.06%)
Mar 05, 2020 15.83 16.00 15.81 15.99 26,961,959 +0.33(+2.11%)
Mar 04, 2020 15.68 15.74 15.60 15.66 29,530,469 +0.04(+0.26%)
Mar 03, 2020 15.32 15.76 15.30 15.62 55,439,080 +0.47(+3.10%)
Mar 02, 2020 15.22 15.30 15.13 15.15 35,438,244 +0.08(+0.53%)
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 48,835,659 +0.14(+0.89%)
Feb 21, 2020 15.68 15.76 15.65 15.71 25,284,900 +0.22(+1.42%)
Feb 20, 2020 15.43 15.52 15.42 15.49 16,301,409 +0.08(+0.52%)
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 21,074,025 +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%)
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.