Gold Trust Ishares (NY: IAU )

35.33 USD -0.22 (-0.62%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.07 16.34 16.07 16.26 35,925,019 +0.24(+1.50%)
Mar 30, 2021 16.07 16.09 16.01 16.02 36,701,722 -0.28(-1.72%)
Mar 29, 2021 16.43 16.43 16.25 16.30 14,079,489 -0.20(-1.21%)
Mar 26, 2021 16.44 16.55 16.43 16.50 13,895,600 +0.06(+0.36%)
Mar 25, 2021 16.57 16.63 16.40 16.44 20,070,984 -0.06(-0.36%)
Mar 24, 2021 16.49 16.57 16.46 16.50 16,233,534 +0.06(+0.36%)
Mar 23, 2021 16.51 16.52 16.43 16.44 19,216,353 -0.13(-0.78%)
Mar 22, 2021 16.51 16.59 16.49 16.57 12,548,140 -0.04(-0.24%)
Mar 19, 2021 16.53 16.62 16.52 16.61 19,745,800 +0.08(+0.48%)
Mar 18, 2021 16.39 16.56 16.38 16.53 37,403,459 -0.09(-0.54%)
Mar 17, 2021 16.50 16.69 16.42 16.62 27,150,909 +0.11(+0.67%)
Mar 16, 2021 16.51 16.59 16.45 16.51 21,467,059 +0.02(+0.12%)
Mar 15, 2021 16.49 16.53 16.41 16.49 31,029,603 +0.05(+0.30%)
Mar 12, 2021 16.21 16.44 16.20 16.44 22,785,000 +0.01(+0.06%)
Mar 11, 2021 16.41 16.47 16.38 16.43 16,818,668 +0.00(+0.00%)
Mar 10, 2021 16.37 16.45 16.33 16.43 20,450,626 +0.07(+0.43%)
Mar 09, 2021 16.35 16.40 16.31 16.36 25,548,533 +0.34(+2.12%)
Mar 08, 2021 16.13 16.14 15.97 16.02 28,743,647 -0.16(-0.99%)
Mar 05, 2021 16.24 16.25 16.12 16.18 26,647,500 +0.01(+0.06%)
Mar 04, 2021 16.33 16.42 16.10 16.17 40,633,042 -0.17(-1.04%)
Mar 03, 2021 16.33 16.44 16.22 16.34 29,777,969 -0.17(-1.03%)
Mar 02, 2021 16.46 16.57 16.39 16.51 30,529,983 +0.09(+0.55%)
Mar 01, 2021 16.58 16.61 16.38 16.42 33,259,972 -0.02(-0.12%)
Feb 26, 2021 16.78 16.79 16.36 16.44 38,933,400 -0.42(-2.49%)
Feb 25, 2021 16.98 17.05 16.82 16.86 30,303,780 -0.32(-1.86%)
Feb 24, 2021 17.04 17.20 16.99 17.18 18,548,048 -0.02(-0.12%)
Feb 23, 2021 17.23 17.26 17.11 17.20 21,937,831 -0.03(-0.17%)
Feb 22, 2021 17.13 17.27 17.10 17.23 15,527,652 +0.25(+1.47%)
Feb 19, 2021 16.95 17.08 16.94 16.98 20,204,400 +0.07(+0.41%)
Feb 18, 2021 16.97 17.01 16.85 16.91 18,482,230 -0.01(-0.06%)
Feb 17, 2021 16.98 17.02 16.86 16.92 31,012,244 -0.18(-1.05%)
Feb 16, 2021 17.10 17.29 17.05 17.10 25,144,252 -0.26(-1.50%)
Feb 12, 2021 17.32 17.45 17.27 17.36 16,846,000 -0.05(-0.29%)
Feb 11, 2021 17.57 17.58 17.35 17.41 16,724,770 -0.16(-0.91%)
Feb 10, 2021 17.61 17.61 17.49 17.57 16,768,411 +0.08(+0.46%)
Feb 09, 2021 17.55 17.59 17.46 17.49 15,916,950 +0.04(+0.23%)
Feb 08, 2021 17.49 17.53 17.44 17.45 14,029,020 +0.18(+1.04%)
Feb 05, 2021 17.18 17.30 17.15 17.27 16,007,300 +0.18(+1.05%)
Feb 04, 2021 17.11 17.12 17.01 17.09 28,106,348 -0.37(-2.12%)
Feb 03, 2021 17.52 17.55 17.44 17.46 19,517,587 -0.03(-0.17%)
Feb 02, 2021 17.55 17.55 17.43 17.49 22,005,889 -0.22(-1.24%)
Feb 01, 2021 17.79 17.82 17.70 17.71 30,873,166 +0.16(+0.91%)
Jan 29, 2021 17.78 17.81 17.55 17.55 30,994,700 +0.00(+0.00%)
Jan 28, 2021 17.72 17.77 17.49 17.55 25,222,606 +0.00(+0.00%)
Jan 27, 2021 17.59 17.64 17.45 17.55 18,896,509 -0.10(-0.57%)
Jan 26, 2021 17.69 17.72 17.63 17.65 19,695,347 -0.04(-0.23%)
Jan 25, 2021 17.78 17.79 17.60 17.69 18,619,925 +0.00(+0.00%)
Jan 22, 2021 17.58 17.72 17.52 17.69 18,292,800 -0.13(-0.73%)
Jan 21, 2021 17.80 17.84 17.74 17.82 16,928,231 -0.01(-0.06%)
Jan 20, 2021 17.74 17.84 17.67 17.83 22,597,985 +0.28(+1.60%)
Jan 19, 2021 17.55 17.57 17.47 17.55 28,646,597 +0.15(+0.86%)
Jan 15, 2021 17.57 17.60 17.38 17.40 24,538,300 -0.21(-1.19%)
Jan 14, 2021 17.63 17.71 17.55 17.61 28,665,252 -0.01(-0.06%)
Jan 13, 2021 17.66 17.74 17.59 17.62 18,333,987 -0.06(-0.34%)
Jan 12, 2021 17.60 17.71 17.52 17.68 26,304,751 +0.10(+0.57%)
Jan 11, 2021 17.51 17.66 17.48 17.58 19,708,420 -0.05(-0.28%)
Jan 08, 2021 17.98 18.00 17.43 17.63 31,165,300 -0.61(-3.34%)
Jan 07, 2021 18.27 18.29 18.18 18.24 21,423,172 -0.06(-0.33%)
Jan 06, 2021 18.46 18.46 18.12 18.30 36,016,875 -0.29(-1.56%)
Jan 05, 2021 18.59 18.63 18.49 18.59 22,749,820 +0.04(+0.22%)
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.