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 (%)
May 29, 2020 16.53 16.60 16.48 16.53 16,143,400 +0.11(+0.67%)
May 28, 2020 16.48 16.50 16.34 16.42 25,089,176 +0.04(+0.24%)
May 27, 2020 16.19 16.38 16.17 16.38 29,858,050 +0.02(+0.12%)
May 26, 2020 16.51 16.51 16.32 16.36 27,810,206 -0.22(-1.33%)
May 22, 2020 16.54 16.60 16.51 16.58 14,798,100 +0.10(+0.61%)
May 21, 2020 16.59 16.61 16.40 16.48 22,697,686 -0.25(-1.49%)
May 20, 2020 16.70 16.75 16.65 16.73 23,911,669 +0.05(+0.30%)
May 19, 2020 16.60 16.70 16.56 16.68 17,104,385 +0.13(+0.79%)
May 18, 2020 16.70 16.72 16.49 16.55 25,419,325 -0.12(-0.72%)
May 15, 2020 16.66 16.74 16.56 16.67 28,890,400 +0.10(+0.60%)
May 14, 2020 16.39 16.59 16.39 16.57 25,413,328 +0.17(+1.04%)
May 13, 2020 16.35 16.42 16.30 16.40 29,038,156 +0.12(+0.74%)
May 12, 2020 16.29 16.35 16.22 16.28 20,142,056 +0.07(+0.43%)
May 11, 2020 16.29 16.32 16.15 16.21 19,779,034 -0.10(-0.61%)
May 08, 2020 16.36 16.45 16.25 16.31 22,024,400 -0.11(-0.67%)
May 07, 2020 16.21 16.45 16.18 16.42 26,851,634 +0.28(+1.73%)
May 06, 2020 16.15 16.22 16.06 16.14 19,373,647 -0.17(-1.04%)
May 05, 2020 16.28 16.36 16.18 16.31 22,332,956 +0.04(+0.25%)
May 04, 2020 16.29 16.34 16.24 16.27 17,189,542 +0.05(+0.31%)
May 01, 2020 16.05 16.29 16.02 16.22 21,085,600 +0.11(+0.68%)
Apr 30, 2020 16.29 16.33 16.06 16.11 22,154,636 -0.32(-1.95%)
Apr 29, 2020 16.26 16.43 16.23 16.43 18,240,819 +0.09(+0.55%)
Apr 28, 2020 16.35 16.35 16.16 16.34 15,376,301 -0.09(-0.55%)
Apr 27, 2020 16.44 16.45 16.29 16.43 13,627,280 -0.07(-0.42%)
Apr 24, 2020 16.57 16.59 16.34 16.50 21,573,700 -0.07(-0.42%)
Apr 23, 2020 16.49 16.62 16.44 16.57 16,592,533 +0.17(+1.04%)
Apr 22, 2020 16.31 16.42 16.28 16.40 17,527,633 +0.29(+1.80%)
Apr 21, 2020 15.97 16.16 15.94 16.11 19,702,002 -0.12(-0.74%)
Apr 20, 2020 16.09 16.27 16.08 16.23 17,340,341 +0.15(+0.93%)
Apr 17, 2020 16.24 16.25 16.05 16.08 18,223,500 -0.23(-1.41%)
Apr 16, 2020 16.45 16.58 16.32 16.31 15,055,017 -0.18(-1.09%)
Apr 15, 2020 16.43 16.50 16.33 16.49 21,957,884 -0.05(-0.30%)
Apr 14, 2020 16.52 16.69 16.43 16.54 29,305,891 +0.08(+0.49%)
Apr 13, 2020 16.17 16.48 16.11 16.46 50,721,664 +0.37(+2.30%)
Apr 09, 2020 16.03 16.16 15.96 16.09 22,258,602 +0.40(+2.55%)
Apr 08, 2020 15.82 15.84 15.69 15.69 11,709,086 -0.19(-1.20%)
Apr 07, 2020 15.78 15.88 15.68 15.88 27,516,712 -0.06(-0.38%)
Apr 06, 2020 15.66 15.97 15.63 15.94 24,970,175 +0.41(+2.64%)
Apr 03, 2020 15.47 15.54 15.39 15.53 19,140,400 +0.11(+0.71%)
Apr 02, 2020 15.39 15.49 15.30 15.42 19,758,419 +0.25(+1.65%)
Apr 01, 2020 15.07 15.24 15.01 15.17 26,371,203 +0.10(+0.66%)
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%)
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.