Gold Trust Ishares (NY: IAU )

34.29 USD -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.53 15.56 15.49 15.52 8,210,430 -0.08(-0.51%)
Mar 27, 2013 15.53 15.63 15.52 15.60 6,164,258 +0.05(+0.32%)
Mar 26, 2013 15.52 15.57 15.50 15.55 5,204,928 -0.05(-0.32%)
Mar 25, 2013 15.54 15.64 15.51 15.60 3,953,424 -0.02(-0.13%)
Mar 22, 2013 15.61 15.67 15.61 15.62 3,934,559 -0.07(-0.45%)
Mar 21, 2013 15.69 15.72 15.66 15.69 3,338,907 +0.07(+0.45%)
Mar 20, 2013 15.63 15.66 15.56 15.62 4,277,471 -0.06(-0.38%)
Mar 19, 2013 15.59 15.71 15.58 15.68 13,195,246 +0.08(+0.51%)
Mar 18, 2013 15.64 15.67 15.56 15.60 31,033,110 +0.12(+0.81%)
Mar 15, 2013 15.48 15.54 15.47 15.47 4,943,015 +0.03(+0.16%)
Mar 14, 2013 15.38 15.49 15.37 15.45 16,832,202 +0.01(+0.06%)
Mar 13, 2013 15.50 15.54 15.41 15.44 7,696,395 -0.04(-0.26%)
Mar 12, 2013 15.48 15.54 15.46 15.48 6,288,195 +0.11(+0.72%)
Mar 11, 2013 15.36 15.38 15.33 15.37 14,792,743 +0.03(+0.20%)
Mar 08, 2013 15.23 15.39 15.21 15.34 8,057,754 +0.00(+0.00%)
Mar 07, 2013 15.37 15.40 15.31 15.34 6,481,115 -0.06(-0.39%)
Mar 06, 2013 15.29 15.41 15.23 15.40 8,243,702 +0.08(+0.52%)
Mar 05, 2013 15.39 15.41 15.28 15.32 7,612,627 +0.01(+0.07%)
Mar 04, 2013 15.32 15.35 15.26 15.31 5,533,122 -0.01(-0.07%)
Mar 01, 2013 15.38 15.44 15.28 15.32 5,672,323 -0.05(-0.33%)
Feb 28, 2013 15.45 15.46 15.31 15.37 10,118,829 -0.16(-1.03%)
Feb 27, 2013 15.62 15.64 15.48 15.53 6,015,830 -0.17(-1.08%)
Feb 26, 2013 15.51 15.75 15.40 15.70 8,207,775 +0.34(+2.21%)
Feb 22, 2013 15.30 15.37 15.26 15.36 5,463,431 +0.03(+0.20%)
Feb 21, 2013 15.26 15.41 15.26 15.33 15,948,516 +0.12(+0.79%)
Feb 20, 2013 15.46 15.47 15.15 15.21 28,458,804 -0.39(-2.50%)
Feb 19, 2013 15.64 15.66 15.56 15.60 12,844,209 -0.05(-0.32%)
Feb 15, 2013 15.72 15.73 15.53 15.65 17,390,624 -0.25(-1.57%)
Feb 14, 2013 16.01 16.04 15.87 15.90 9,782,553 -0.08(-0.50%)
Feb 13, 2013 16.04 16.04 15.95 15.98 6,559,454 -0.08(-0.50%)
Feb 12, 2013 16.01 16.08 15.96 16.06 6,624,958 +0.01(+0.06%)
Feb 11, 2013 16.05 16.07 15.99 16.05 8,319,025 -0.17(-1.05%)
Feb 08, 2013 16.21 16.28 16.19 16.22 4,779,816 -0.04(-0.25%)
Feb 07, 2013 16.20 16.37 16.19 16.26 9,430,629 -0.06(-0.37%)
Feb 06, 2013 16.29 16.34 16.27 16.32 4,649,353 +0.05(+0.31%)
Feb 04, 2013 16.19 16.32 16.19 16.27 4,909,124 +0.05(+0.31%)
Feb 01, 2013 16.34 16.35 16.17 16.22 8,217,298 +0.02(+0.12%)
Jan 31, 2013 16.24 16.26 16.12 16.20 7,150,373 -0.09(-0.55%)
Jan 30, 2013 16.34 16.37 16.28 16.29 10,241,988 +0.12(+0.74%)
Jan 29, 2013 16.17 16.19 16.14 16.17 8,487,174 +0.08(+0.50%)
Jan 28, 2013 16.09 16.14 16.07 16.09 7,873,756 -0.05(-0.31%)
Jan 25, 2013 16.13 16.18 16.10 16.14 6,580,708 -0.08(-0.49%)
Jan 24, 2013 16.28 16.30 16.19 16.22 5,896,709 -0.17(-1.04%)
Jan 23, 2013 16.47 16.47 16.37 16.39 5,764,895 -0.06(-0.36%)
Jan 22, 2013 16.43 16.50 16.41 16.45 4,134,255 +0.06(+0.37%)
Jan 18, 2013 16.48 16.48 16.37 16.39 4,032,269 -0.02(-0.12%)
Jan 17, 2013 16.27 16.51 16.25 16.41 7,119,956 +0.07(+0.43%)
Jan 16, 2013 16.32 16.38 16.28 16.34 6,184,747 +0.02(+0.12%)
Jan 15, 2013 16.35 16.39 16.30 16.32 6,919,204 +0.10(+0.62%)
Jan 14, 2013 16.26 16.27 16.18 16.22 4,156,913 +0.05(+0.31%)
Jan 11, 2013 16.25 16.27 16.08 16.17 5,257,486 -0.10(-0.61%)
Jan 10, 2013 16.23 16.33 16.23 16.27 5,036,253 +0.14(+0.87%)
Jan 09, 2013 16.15 16.16 16.06 16.13 5,008,756 +0.01(+0.06%)
Jan 08, 2013 16.11 16.17 16.07 16.12 6,892,547 +0.10(+0.62%)
Jan 07, 2013 16.01 16.07 15.98 16.02 4,779,652 -0.09(-0.57%)
Jan 04, 2013 16.03 16.14 15.96 16.11 12,235,543 -0.08(-0.48%)
Jan 03, 2013 16.33 16.37 16.15 16.19 6,051,479 -0.20(-1.25%)
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.