Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.94 23.04 22.86 22.90 931,878 -0.02(-0.09%)
Mar 30, 2015 22.96 22.98 22.88 22.92 1,108,213 -0.28(-1.21%)
Mar 27, 2015 23.22 23.25 23.06 23.20 1,118,639 -0.10(-0.43%)
Mar 26, 2015 23.34 23.36 23.24 23.30 1,410,735 +0.18(+0.78%)
Mar 25, 2015 23.22 23.22 23.12 23.12 959,748 +0.02(+0.09%)
Mar 24, 2015 23.04 23.12 22.94 23.10 686,660 +0.08(+0.35%)
Mar 23, 2015 22.90 23.06 22.88 23.02 923,515 +0.14(+0.61%)
Mar 20, 2015 22.72 22.98 22.72 22.88 1,010,838 +0.26(+1.15%)
Mar 19, 2015 22.56 22.69 22.48 22.62 870,512 -0.02(-0.09%)
Mar 18, 2015 22.24 22.75 22.18 22.64 4,566,647 +0.44(+1.98%)
Mar 17, 2015 22.16 22.44 22.12 22.20 1,613,161 -0.14(-0.63%)
Mar 16, 2015 22.40 22.42 22.26 22.34 816,474 +0.00(+0.00%)
Mar 13, 2015 22.38 22.43 22.28 22.34 822,429 +0.04(+0.18%)
Mar 12, 2015 22.40 22.42 22.22 22.30 2,771,600 -0.02(-0.09%)
Mar 11, 2015 22.40 22.44 22.20 22.32 1,810,248 -0.12(-0.53%)
Mar 10, 2015 22.60 22.64 22.42 22.44 1,442,421 -0.12(-0.53%)
Mar 09, 2015 22.66 22.70 22.54 22.56 2,085,673 +0.00(+0.00%)
Mar 06, 2015 22.82 22.84 22.52 22.56 5,090,460 -0.64(-2.76%)
Mar 05, 2015 23.26 23.40 23.14 23.20 711,584 +0.00(+0.00%)
Mar 04, 2015 23.32 23.28 23.20 23.20 962,180 -0.08(-0.34%)
Mar 03, 2015 23.38 23.50 23.24 23.28 1,192,300 -0.02(-0.09%)
Mar 02, 2015 23.49 23.50 23.30 23.30 2,939,506 -0.12(-0.51%)
Feb 27, 2015 23.52 23.59 23.42 23.42 1,877,928 +0.04(+0.17%)
Feb 26, 2015 23.48 23.50 23.34 23.38 2,428,298 +0.06(+0.26%)
Feb 25, 2015 23.34 23.36 23.24 23.32 995,202 +0.08(+0.34%)
Feb 24, 2015 23.16 23.26 23.02 23.24 5,135,834 -0.02(-0.09%)
Feb 23, 2015 23.22 23.42 23.18 23.26 1,862,902 +0.04(+0.17%)
Feb 20, 2015 23.42 23.46 23.18 23.22 1,915,185 -0.16(-0.68%)
Feb 19, 2015 23.46 23.48 23.32 23.38 7,913,762 -0.08(-0.34%)
Feb 18, 2015 23.38 23.47 23.17 23.46 1,346,779 +0.06(+0.26%)
Feb 17, 2015 23.46 23.49 23.28 23.40 2,800,964 -0.38(-1.60%)
Feb 13, 2015 23.78 23.78 23.78 23.78 1,078,600 +0.12(+0.51%)
Feb 12, 2015 23.72 23.74 23.60 23.66 2,303,946 +0.06(+0.25%)
Feb 11, 2015 23.86 23.89 23.56 23.60 3,486,520 -0.28(-1.17%)
Feb 10, 2015 23.90 24.00 23.82 23.88 3,307,174 -0.12(-0.50%)
Feb 09, 2015 23.96 24.05 23.92 24.00 932,542 +0.08(+0.33%)
Feb 06, 2015 24.02 24.08 23.76 23.92 2,764,270 -0.64(-2.61%)
Feb 05, 2015 24.38 24.56 24.30 24.56 1,405,630 +0.06(+0.24%)
Feb 04, 2015 24.52 24.62 24.38 24.50 1,843,859 +0.10(+0.41%)
Feb 03, 2015 24.54 24.54 24.30 24.40 1,774,111 -0.28(-1.13%)
Feb 02, 2015 24.56 24.82 24.54 24.68 2,739,776 -0.18(-0.72%)
Jan 30, 2015 24.44 24.88 24.42 24.86 2,172,543 +0.54(+2.22%)
Jan 29, 2015 24.58 24.62 24.23 24.32 3,650,119 -0.56(-2.25%)
Jan 28, 2015 24.88 24.96 24.78 24.88 1,578,833 -0.18(-0.72%)
Jan 27, 2015 24.90 25.12 24.88 25.06 1,996,618 +0.28(+1.13%)
Jan 26, 2015 24.86 24.86 24.68 24.78 2,430,710 -0.26(-1.04%)
Jan 23, 2015 25.08 25.08 24.86 25.04 1,023,421 -0.20(-0.79%)
Jan 22, 2015 25.20 25.30 25.02 25.24 3,352,903 +0.20(+0.80%)
Jan 21, 2015 25.24 25.26 24.86 25.04 3,643,184 +0.00(+0.00%)
Jan 20, 2015 24.91 25.12 24.88 25.04 3,146,714 +0.34(+1.38%)
Jan 16, 2015 24.52 24.81 24.52 24.70 2,824,664 +0.34(+1.40%)
Jan 15, 2015 24.26 24.52 24.24 24.36 5,463,759 +0.60(+2.53%)
Jan 14, 2015 24.00 24.06 23.76 23.76 3,301,311 -0.06(-0.25%)
Jan 13, 2015 23.98 24.02 23.74 23.82 1,204,468 -0.06(-0.25%)
Jan 12, 2015 23.68 23.92 23.64 23.88 2,050,068 +0.24(+1.02%)
Jan 09, 2015 23.50 23.66 23.48 23.64 2,631,332 +0.26(+1.11%)
Jan 08, 2015 23.48 23.54 23.34 23.38 925,781 -0.08(-0.34%)
Jan 07, 2015 23.47 23.56 23.40 23.46 1,536,016 -0.12(-0.51%)
Jan 06, 2015 23.44 23.68 23.34 23.58 4,021,338 +0.22(+0.94%)
Jan 05, 2015 23.12 23.38 23.12 23.36 5,416,987 +0.36(+1.57%)
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.