Skip to main content

Gold Trust Ishares (NY: IAU )

41.73 +0.24 (+0.59%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.34 24.52 24.32 24.40 3,018,903 +0.12(+0.49%)
May 30, 2017 24.32 24.34 24.26 24.28 2,709,189 -0.10(-0.41%)
May 26, 2017 24.36 24.44 24.33 24.38 2,337,098 +0.20(+0.83%)
May 25, 2017 24.18 24.21 24.12 24.18 1,993,367 -0.02(-0.08%)
May 24, 2017 24.10 24.21 24.04 24.20 2,463,331 +0.10(+0.41%)
May 23, 2017 24.30 24.30 24.06 24.10 2,891,677 -0.14(-0.58%)
May 22, 2017 24.18 24.30 24.18 24.24 3,343,866 +0.08(+0.33%)
May 19, 2017 24.14 24.17 24.04 24.16 3,766,018 +0.12(+0.50%)
May 18, 2017 24.22 24.24 23.96 24.04 3,174,648 -0.20(-0.83%)
May 17, 2017 24.14 24.28 24.12 24.24 4,267,132 +0.46(+1.93%)
May 16, 2017 23.76 23.85 23.74 23.78 2,427,536 +0.08(+0.34%)
May 15, 2017 23.76 23.78 23.66 23.70 2,161,636 +0.08(+0.34%)
May 12, 2017 23.66 23.70 23.60 23.62 1,798,147 +0.08(+0.34%)
May 11, 2017 23.50 23.62 23.48 23.54 2,903,063 +0.06(+0.26%)
May 10, 2017 23.54 23.56 23.42 23.48 2,802,757 +0.02(+0.09%)
May 09, 2017 23.50 23.50 23.36 23.46 4,799,683 -0.14(-0.59%)
May 08, 2017 23.66 23.70 23.58 23.60 2,069,793 -0.04(-0.17%)
May 05, 2017 23.62 23.68 23.58 23.64 2,132,930 +0.02(+0.08%)
May 04, 2017 23.60 23.72 23.58 23.62 3,749,515 -0.22(-0.92%)
May 03, 2017 24.10 24.12 23.84 23.84 14,429,862 -0.36(-1.49%)
May 02, 2017 24.12 24.20 24.10 24.20 2,673,811 +0.02(+0.08%)
May 01, 2017 24.32 24.42 24.13 24.18 4,010,285 -0.24(-0.98%)
Apr 28, 2017 24.32 24.42 24.32 24.42 3,738,595 +0.06(+0.25%)
Apr 27, 2017 24.36 24.38 24.26 24.36 3,710,372 -0.08(-0.33%)
Apr 26, 2017 24.32 24.46 24.24 24.44 3,547,308 +0.12(+0.49%)
Apr 25, 2017 24.38 24.44 24.28 24.32 3,812,254 -0.26(-1.06%)
Apr 24, 2017 24.42 24.58 24.40 24.58 2,727,236 -0.16(-0.65%)
Apr 21, 2017 24.70 24.79 24.62 24.74 4,176,365 +0.08(+0.32%)
Apr 20, 2017 24.62 24.70 24.56 24.66 2,563,152 +0.04(+0.16%)
Apr 19, 2017 24.72 24.72 24.52 24.62 3,891,087 -0.20(-0.81%)
Apr 18, 2017 24.76 24.88 24.61 24.82 4,153,728 +0.12(+0.49%)
Apr 17, 2017 24.78 24.88 24.66 24.70 2,883,596 -0.10(-0.40%)
Apr 13, 2017 24.78 24.80 24.67 24.80 2,270,703 +0.12(+0.49%)
Apr 12, 2017 24.54 24.72 24.48 24.68 6,790,505 +0.20(+0.82%)
Apr 11, 2017 24.32 24.54 24.32 24.48 3,901,679 +0.32(+1.32%)
Apr 10, 2017 24.08 24.20 24.04 24.16 4,928,805 +0.00(+0.00%)
Apr 07, 2017 24.32 24.40 24.08 24.16 3,750,806 +0.06(+0.25%)
Apr 06, 2017 24.10 24.14 24.06 24.10 3,139,939 -0.10(-0.41%)
Apr 05, 2017 23.98 24.20 23.94 24.20 3,600,952 +0.02(+0.08%)
Apr 04, 2017 24.18 24.22 24.13 24.18 2,325,361 +0.04(+0.17%)
Apr 03, 2017 24.00 24.14 23.98 24.14 2,368,856 +0.12(+0.50%)
Mar 31, 2017 23.98 24.08 23.94 24.02 2,616,527 +0.08(+0.33%)
Mar 30, 2017 24.00 24.08 23.92 23.94 2,093,834 -0.20(-0.83%)
Mar 29, 2017 24.10 24.15 24.07 24.14 2,060,807 +0.06(+0.25%)
Mar 28, 2017 24.22 24.22 24.00 24.08 2,575,100 -0.08(-0.33%)
Mar 27, 2017 24.26 24.28 24.10 24.16 3,264,189 +0.14(+0.58%)
Mar 24, 2017 23.98 24.10 23.94 24.02 2,603,663 +0.04(+0.17%)
Mar 23, 2017 24.10 24.12 23.92 23.98 2,785,857 -0.06(-0.25%)
Mar 22, 2017 24.04 24.10 23.99 24.04 2,896,756 +0.08(+0.33%)
Mar 21, 2017 23.80 24.02 23.80 23.96 4,187,771 +0.20(+0.83%)
Mar 20, 2017 23.72 23.78 23.70 23.76 1,810,256 +0.12(+0.52%)
Mar 17, 2017 23.66 23.71 23.64 23.64 2,779,308 +0.02(+0.08%)
Mar 16, 2017 23.72 23.72 23.58 23.62 2,524,656 +0.14(+0.60%)
Mar 15, 2017 23.12 23.50 23.06 23.48 4,206,748 +0.40(+1.73%)
Mar 14, 2017 23.14 23.24 23.04 23.08 2,296,790 -0.10(-0.43%)
Mar 13, 2017 23.18 23.24 23.14 23.18 2,347,710 +0.00(+0.00%)
Mar 10, 2017 23.14 23.20 23.06 23.18 2,828,529 +0.04(+0.17%)
Mar 09, 2017 23.20 23.24 23.12 23.14 2,491,585 -0.12(-0.52%)
Mar 08, 2017 23.26 23.32 23.24 23.26 4,213,616 -0.16(-0.68%)
Mar 07, 2017 23.46 23.50 23.36 23.42 3,014,411 -0.18(-0.76%)
Mar 06, 2017 23.72 23.74 23.58 23.60 2,572,498 -0.16(-0.67%)
Mar 03, 2017 23.66 23.80 23.54 23.76 3,982,764 -0.02(-0.08%)
Mar 02, 2017 23.82 23.92 23.70 23.78 14,102,020 -0.30(-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.