Gold Trust Ishares (NY: IAU )

17.29 USD +0.34 (+2.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.90 17.06 16.88 16.99 23,110,329 +0.06(+0.35%)
Jun 29, 2020 16.92 16.94 16.88 16.93 13,585,686 +0.00(+0.00%)
Jun 26, 2020 16.74 16.93 16.68 16.93 24,474,000 +0.08(+0.47%)
Jun 25, 2020 16.86 16.86 16.77 16.85 23,698,469 -0.02(-0.12%)
Jun 24, 2020 16.87 16.96 16.80 16.87 32,173,663 -0.04(-0.24%)
Jun 23, 2020 16.83 16.91 16.81 16.91 29,977,054 +0.13(+0.77%)
Jun 22, 2020 16.76 16.83 16.70 16.78 29,601,631 +0.12(+0.72%)
Jun 19, 2020 16.53 16.67 16.53 16.66 19,048,600 +0.19(+1.15%)
Jun 18, 2020 16.48 16.49 16.40 16.47 13,809,569 -0.05(-0.30%)
Jun 17, 2020 16.47 16.52 16.43 16.52 15,993,102 +0.02(+0.12%)
Jun 16, 2020 16.45 16.53 16.39 16.50 16,695,531 +0.02(+0.12%)
Jun 15, 2020 16.30 16.51 16.27 16.48 20,082,645 -0.05(-0.30%)
Jun 12, 2020 16.60 16.65 16.51 16.53 22,584,900 +0.04(+0.24%)
Jun 11, 2020 16.59 16.66 16.45 16.49 22,322,972 -0.12(-0.72%)
Jun 10, 2020 16.46 16.62 16.30 16.61 25,150,772 +0.23(+1.40%)
Jun 09, 2020 16.37 16.43 16.34 16.38 18,218,561 +0.16(+0.99%)
Jun 08, 2020 16.14 16.24 16.09 16.22 21,926,686 +0.16(+1.00%)
Jun 05, 2020 16.12 16.12 15.95 16.06 37,456,600 -0.33(-2.01%)
Jun 04, 2020 16.35 16.44 16.24 16.39 23,217,383 +0.17(+1.05%)
Jun 03, 2020 16.29 16.34 16.13 16.22 33,294,412 -0.30(-1.82%)
Jun 02, 2020 16.66 16.67 16.44 16.52 21,965,452 -0.12(-0.72%)
Jun 01, 2020 16.54 16.64 16.49 16.64 15,903,648 +0.11(+0.67%)
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 17,104,364 +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 -0.33(-2.01%)
Apr 16, 2020 16.45 16.58 16.32 16.41 15,055,012 -0.08(-0.49%)
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 29,304,622 +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%)
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.