Gold Trust Ishares (NY: IAU )

33.56 USD -0.19 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 16.46 16.48 16.38 16.39 5,010,504 +0.12(+0.71%)
Dec 31, 2012 16.16 16.35 16.15 16.28 6,012,247 +0.15(+0.92%)
Dec 28, 2012 16.16 16.17 16.09 16.13 5,019,887 -0.07(-0.43%)
Dec 27, 2012 16.09 16.20 16.08 16.20 6,378,786 +0.05(+0.31%)
Dec 26, 2012 16.21 16.22 16.13 16.15 3,280,501 +0.02(+0.12%)
Dec 24, 2012 16.16 16.17 16.12 16.13 2,630,558 +0.04(+0.25%)
Dec 21, 2012 16.06 16.15 16.04 16.09 5,128,217 +0.04(+0.25%)
Dec 20, 2012 16.06 16.08 15.91 16.05 12,788,997 -0.18(-1.11%)
Dec 19, 2012 16.19 16.29 16.18 16.23 8,479,557 -0.05(-0.31%)
Dec 18, 2012 16.51 16.51 16.15 16.28 8,792,670 -0.24(-1.45%)
Dec 17, 2012 16.48 16.53 16.48 16.52 4,775,458 +0.04(+0.23%)
Dec 14, 2012 16.49 16.52 16.48 16.48 3,366,000 -0.02(-0.11%)
Dec 13, 2012 16.46 16.56 16.45 16.50 6,185,387 -0.15(-0.90%)
Dec 12, 2012 16.70 16.77 16.60 16.65 6,647,295 +0.01(+0.06%)
Dec 11, 2012 16.62 16.64 16.58 16.64 3,787,630 -0.01(-0.06%)
Dec 10, 2012 16.69 16.70 16.64 16.65 4,626,678 +0.06(+0.36%)
Dec 07, 2012 16.57 16.59 16.53 16.59 6,464,605 +0.07(+0.42%)
Dec 06, 2012 16.44 16.57 16.42 16.52 3,696,125 +0.03(+0.18%)
Dec 05, 2012 16.50 16.52 16.39 16.49 4,680,865 -0.03(-0.18%)
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.