Skip to main content

Gold Trust Ishares (NY: IAU )

41.87 +0.38 (+0.92%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.82 21.96 21.79 21.96 1,168,095 +0.06(+0.27%)
Aug 28, 2015 21.80 22.04 21.80 21.90 1,107,946 +0.20(+0.92%)
Aug 27, 2015 21.66 21.79 21.60 21.70 2,778,109 -0.04(-0.18%)
Aug 26, 2015 21.74 21.80 21.60 21.74 1,428,331 -0.30(-1.36%)
Aug 25, 2015 22.18 22.20 21.92 22.04 2,832,090 -0.24(-1.08%)
Aug 24, 2015 22.52 22.62 22.14 22.28 3,815,739 -0.12(-0.54%)
Aug 21, 2015 22.36 22.46 22.22 22.40 2,276,373 +0.12(+0.54%)
Aug 20, 2015 22.16 22.32 22.12 22.28 4,701,441 +0.40(+1.83%)
Aug 19, 2015 21.72 21.92 21.70 21.88 1,121,674 +0.28(+1.30%)
Aug 18, 2015 21.52 21.64 21.45 21.60 893,198 +0.02(+0.09%)
Aug 17, 2015 21.66 21.68 21.58 21.58 605,528 +0.02(+0.09%)
Aug 14, 2015 21.58 21.66 21.48 21.56 593,918 +0.02(+0.09%)
Aug 13, 2015 21.56 21.62 21.52 21.54 886,289 -0.18(-0.83%)
Aug 12, 2015 21.56 21.76 21.56 21.72 2,015,417 +0.28(+1.31%)
Aug 11, 2015 21.46 21.49 21.33 21.44 1,278,077 +0.12(+0.56%)
Aug 10, 2015 21.16 21.43 21.16 21.32 1,653,387 +0.20(+0.95%)
Aug 07, 2015 21.12 21.26 21.08 21.12 1,197,320 +0.08(+0.38%)
Aug 06, 2015 21.00 21.14 21.00 21.04 1,405,604 +0.08(+0.38%)
Aug 05, 2015 21.04 21.08 20.92 20.96 3,909,104 -0.08(-0.38%)
Aug 04, 2015 21.08 21.14 20.97 21.04 1,116,379 +0.06(+0.29%)
Aug 03, 2015 21.08 21.14 20.98 20.98 1,089,974 -0.18(-0.85%)
Jul 31, 2015 21.24 21.32 21.12 21.16 1,365,077 +0.14(+0.67%)
Jul 30, 2015 20.98 21.17 20.94 21.02 915,296 -0.18(-0.85%)
Jul 29, 2015 21.14 21.30 21.06 21.20 1,107,040 +0.04(+0.19%)
Jul 28, 2015 21.20 21.24 21.14 21.16 944,026 +0.00(+0.00%)
Jul 27, 2015 21.16 21.30 21.10 21.16 1,375,241 -0.08(-0.38%)
Jul 24, 2015 20.90 21.29 20.85 21.24 1,606,638 +0.20(+0.95%)
Jul 23, 2015 21.16 21.24 21.00 21.04 3,578,958 -0.08(-0.38%)
Jul 22, 2015 21.04 21.18 21.00 21.12 4,724,840 -0.12(-0.56%)
Jul 21, 2015 21.34 21.44 21.22 21.24 6,100,920 -0.06(-0.28%)
Jul 20, 2015 21.50 21.50 21.28 21.30 2,947,309 -0.60(-2.74%)
Jul 17, 2015 22.02 22.02 21.86 21.90 2,752,742 -0.22(-0.99%)
Jul 16, 2015 22.12 22.19 22.10 22.12 853,678 -0.08(-0.36%)
Jul 15, 2015 22.18 22.22 22.10 22.20 788,302 -0.14(-0.63%)
Jul 14, 2015 22.38 22.40 22.30 22.34 720,232 -0.06(-0.27%)
Jul 13, 2015 22.26 22.42 22.26 22.40 721,936 -0.08(-0.36%)
Jul 10, 2015 22.44 22.54 22.38 22.48 659,702 +0.02(+0.09%)
Jul 09, 2015 22.54 22.56 22.42 22.46 850,477 +0.04(+0.18%)
Jul 08, 2015 22.46 22.53 22.40 22.42 2,462,170 +0.06(+0.27%)
Jul 07, 2015 22.42 22.42 22.20 22.36 1,144,330 -0.24(-1.06%)
Jul 06, 2015 22.52 22.70 22.50 22.60 811,731 +0.06(+0.27%)
Jul 02, 2015 22.52 22.54 22.54 22.54 1,307,800 -0.06(-0.27%)
Jul 01, 2015 22.62 22.68 22.56 22.60 1,391,192 -0.08(-0.35%)
Jun 30, 2015 22.64 22.79 22.55 22.68 1,571,750 -0.10(-0.44%)
Jun 29, 2015 22.74 22.83 22.69 22.78 2,017,492 +0.08(+0.35%)
Jun 26, 2015 22.62 22.72 22.60 22.70 1,085,614 +0.04(+0.18%)
Jun 25, 2015 22.68 22.70 22.65 22.66 1,019,279 -0.04(-0.18%)
Jun 24, 2015 22.68 22.74 22.64 22.70 788,651 -0.08(-0.35%)
Jun 23, 2015 22.76 22.82 22.74 22.78 1,112,002 -0.12(-0.52%)
Jun 22, 2015 22.96 22.97 22.85 22.90 2,096,484 -0.30(-1.29%)
Jun 19, 2015 23.26 23.29 23.18 23.20 849,562 -0.04(-0.17%)
Jun 18, 2015 23.24 23.32 23.16 23.24 2,585,356 +0.30(+1.31%)
Jun 17, 2015 22.80 23.00 22.70 22.94 1,104,746 +0.10(+0.44%)
Jun 16, 2015 22.80 22.88 22.74 22.84 658,187 -0.08(-0.35%)
Jun 15, 2015 22.86 23.02 22.82 22.92 1,050,223 +0.10(+0.44%)
Jun 12, 2015 22.80 22.90 22.78 22.82 558,491 -0.04(-0.17%)
Jun 11, 2015 22.82 22.88 22.76 22.86 817,810 -0.08(-0.35%)
Jun 10, 2015 23.02 23.02 22.92 22.94 955,605 +0.20(+0.88%)
Jun 09, 2015 22.82 22.84 22.73 22.74 606,588 +0.04(+0.18%)
Jun 08, 2015 22.66 22.72 22.60 22.70 1,096,612 +0.06(+0.27%)
Jun 05, 2015 22.50 22.67 22.50 22.64 1,011,584 -0.12(-0.53%)
Jun 04, 2015 22.76 22.81 22.68 22.76 961,978 -0.16(-0.70%)
Jun 03, 2015 23.02 23.06 22.80 22.92 883,771 -0.16(-0.69%)
Jun 02, 2015 23.08 23.11 23.02 23.08 1,395,056 +0.08(+0.35%)
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.