Skip to main content

Gold Trust Ishares (NY: IAU )

42.02 +0.53 (+1.28%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.44 24.46 24.37 24.42 3,401,857 -0.10(-0.41%)
Oct 30, 2017 24.58 24.46 24.52 3,164,881 +0.06(+0.25%)
Oct 27, 2017 24.36 24.48 24.32 24.46 8,895,520 +0.10(+0.41%)
Oct 26, 2017 24.52 24.52 24.32 24.36 4,536,943 -0.22(-0.90%)
Oct 25, 2017 24.56 24.60 24.46 24.58 4,709,356 +0.04(+0.16%)
Oct 24, 2017 24.54 24.64 24.48 24.54 7,514,056 -0.12(-0.49%)
Oct 23, 2017 24.48 24.66 24.46 24.66 2,593,094 +0.06(+0.24%)
Oct 20, 2017 24.62 24.68 24.56 24.60 2,971,150 -0.18(-0.73%)
Oct 19, 2017 24.72 24.79 24.70 24.78 5,898,021 +0.16(+0.65%)
Oct 18, 2017 24.64 24.68 24.60 24.62 9,404,189 -0.10(-0.40%)
Oct 17, 2017 24.70 24.76 24.64 24.72 4,726,500 -0.18(-0.72%)
Oct 16, 2017 25.06 25.10 24.80 24.90 5,874,344 -0.18(-0.72%)
Oct 13, 2017 25.02 25.08 24.96 25.08 2,317,454 +0.22(+0.88%)
Oct 12, 2017 24.86 24.90 24.80 24.86 1,820,320 +0.00(+0.00%)
Oct 11, 2017 24.80 24.86 24.68 24.86 4,107,422 +0.08(+0.32%)
Oct 10, 2017 24.80 24.88 24.76 24.78 3,577,930 +0.08(+0.32%)
Oct 09, 2017 24.60 24.70 24.59 24.70 1,339,204 +0.22(+0.90%)
Oct 06, 2017 24.32 24.52 24.22 24.48 5,806,621 +0.10(+0.41%)
Oct 05, 2017 24.52 24.54 24.36 24.38 8,880,458 -0.12(-0.49%)
Oct 04, 2017 24.52 24.54 24.42 24.50 6,019,315 +0.06(+0.25%)
Oct 03, 2017 24.44 24.50 24.42 24.44 4,481,453 +0.02(+0.08%)
Oct 02, 2017 24.52 24.55 24.42 24.42 5,020,436 -0.20(-0.81%)
Sep 29, 2017 24.74 24.76 24.60 24.62 3,915,780 -0.10(-0.40%)
Sep 28, 2017 24.70 24.78 24.64 24.72 5,649,633 +0.06(+0.24%)
Sep 27, 2017 24.70 24.78 24.66 24.66 4,360,929 -0.26(-1.04%)
Sep 26, 2017 25.00 25.06 24.86 24.92 5,533,914 -0.28(-1.11%)
Sep 25, 2017 24.84 25.22 24.82 25.20 14,675,372 +0.26(+1.04%)
Sep 22, 2017 24.90 24.96 24.86 24.94 3,645,528 +0.12(+0.48%)
Sep 21, 2017 24.80 24.90 24.78 24.82 3,621,712 -0.18(-0.72%)
Sep 20, 2017 25.22 25.28 24.91 25.00 6,797,376 -0.20(-0.79%)
Sep 19, 2017 25.18 25.22 25.08 25.20 3,583,462 +0.06(+0.24%)
Sep 18, 2017 25.22 25.24 25.08 25.14 3,781,987 -0.26(-1.02%)
Sep 15, 2017 25.50 25.50 25.36 25.40 2,434,144 -0.12(-0.47%)
Sep 14, 2017 25.42 25.58 25.40 25.52 3,345,489 +0.10(+0.39%)
Sep 13, 2017 25.58 25.58 25.38 25.42 3,828,281 -0.18(-0.70%)
Sep 12, 2017 25.48 25.62 25.48 25.60 4,564,139 +0.08(+0.31%)
Sep 11, 2017 25.64 25.68 25.50 25.52 5,436,666 -0.38(-1.47%)
Sep 08, 2017 25.92 25.96 25.81 25.90 5,838,527 -0.02(-0.08%)
Sep 07, 2017 25.82 25.94 25.78 25.92 6,461,333 +0.26(+1.01%)
Sep 06, 2017 25.76 25.78 25.60 25.66 4,324,099 -0.12(-0.47%)
Sep 05, 2017 25.62 25.86 25.60 25.78 6,014,322 +0.28(+1.10%)
Sep 01, 2017 25.50 25.50 25.31 25.50 6,086,703 +0.06(+0.24%)
Aug 31, 2017 25.20 25.46 25.18 25.44 4,930,840 +0.28(+1.11%)
Aug 30, 2017 25.16 25.20 25.12 25.16 4,598,946 +0.00(+0.00%)
Aug 29, 2017 25.44 25.46 25.09 25.16 13,483,348 -0.04(-0.16%)
Aug 28, 2017 24.94 25.24 24.94 25.20 5,590,973 +0.36(+1.45%)
Aug 25, 2017 24.84 24.88 24.52 24.84 10,072,299 +0.12(+0.49%)
Aug 24, 2017 24.76 24.81 24.70 24.72 4,135,194 -0.08(-0.32%)
Aug 23, 2017 24.80 24.82 24.74 24.80 2,897,818 +0.08(+0.32%)
Aug 22, 2017 24.80 24.80 24.65 24.72 4,646,404 -0.10(-0.40%)
Aug 21, 2017 24.80 24.88 24.78 24.82 3,487,010 +0.08(+0.32%)
Aug 18, 2017 24.96 25.00 24.70 24.74 8,055,950 -0.04(-0.16%)
Aug 17, 2017 24.72 24.80 24.64 24.78 9,451,446 +0.12(+0.49%)
Aug 16, 2017 24.42 24.70 24.40 24.66 2,849,455 +0.20(+0.82%)
Aug 15, 2017 24.40 24.52 24.38 24.46 3,202,302 -0.18(-0.73%)
Aug 14, 2017 24.68 24.74 24.62 24.64 5,018,998 -0.18(-0.73%)
Aug 11, 2017 24.73 24.84 24.68 24.82 6,024,834 +0.10(+0.40%)
Aug 10, 2017 24.70 24.76 24.68 24.72 9,621,412 +0.20(+0.82%)
Aug 09, 2017 24.48 24.60 24.43 24.52 12,233,881 +0.28(+1.16%)
Aug 08, 2017 24.28 24.30 24.06 24.24 5,011,459 +0.04(+0.17%)
Aug 07, 2017 24.18 24.24 24.16 24.20 2,701,882 -0.02(-0.08%)
Aug 04, 2017 24.28 24.29 24.12 24.22 3,580,909 -0.18(-0.74%)
Aug 03, 2017 24.34 24.44 24.34 24.40 3,208,384 +0.06(+0.25%)
Aug 02, 2017 24.36 24.48 24.34 24.34 2,455,067 -0.08(-0.33%)
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.