Gold Trust Ishares (NY: IAU )

17.52 USD -0.04 (-0.23%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.75 18.87 18.71 18.86 26,470,700 +0.20(+1.07%)
Jul 30, 2020 18.62 18.73 18.50 18.66 20,855,023 -0.15(-0.80%)
Jul 29, 2020 18.70 18.91 18.53 18.81 42,237,017 +0.13(+0.70%)
Jul 28, 2020 18.48 18.72 18.43 18.68 55,901,144 +0.17(+0.92%)
Jul 27, 2020 18.47 18.58 18.45 18.51 39,207,352 +0.35(+1.93%)
Jul 24, 2020 18.20 18.20 18.11 18.16 26,242,800 +0.14(+0.78%)
Jul 23, 2020 17.89 18.13 17.85 18.02 35,159,200 +0.17(+0.95%)
Jul 22, 2020 17.69 17.86 17.65 17.85 31,323,093 +0.26(+1.48%)
Jul 21, 2020 17.52 17.60 17.51 17.59 28,587,809 +0.22(+1.27%)
Jul 20, 2020 17.35 17.38 17.30 17.37 17,881,363 +0.08(+0.46%)
Jul 17, 2020 17.27 17.31 17.23 17.29 28,142,100 +0.14(+0.82%)
Jul 16, 2020 17.26 17.27 17.13 17.15 25,047,351 -0.18(-1.04%)
Jul 15, 2020 17.24 17.33 17.21 17.33 17,724,808 +0.04(+0.23%)
Jul 14, 2020 17.15 17.30 17.15 17.29 21,404,239 +0.08(+0.46%)
Jul 13, 2020 17.30 17.32 17.19 17.21 22,182,861 +0.03(+0.17%)
Jul 10, 2020 17.27 17.29 17.13 17.18 19,377,200 -0.06(-0.35%)
Jul 09, 2020 17.33 17.34 17.15 17.24 25,429,442 -0.05(-0.29%)
Jul 08, 2020 17.31 17.36 17.25 17.29 31,526,591 +0.12(+0.70%)
Jul 07, 2020 17.01 17.17 17.00 17.17 24,851,943 +0.11(+0.64%)
Jul 06, 2020 17.04 17.07 16.98 17.06 21,814,063 +0.10(+0.59%)
Jul 02, 2020 16.89 16.99 16.86 16.96 17,558,200 +0.04(+0.24%)
Jul 01, 2020 16.97 16.97 16.79 16.92 29,124,066 -0.07(-0.41%)
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 33,290,753 -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 17,104,385 +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%)
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.