Gold Trust Ishares (NY: IAU )

35.76 USD -0.40 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 11.53 11.68 11.68 11.68 9,587,000 +0.08(+0.69%)
Dec 30, 2013 11.71 11.71 11.58 11.60 11,254,956 -0.18(-1.53%)
Dec 27, 2013 11.80 11.81 11.75 11.78 7,282,783 +0.05(+0.43%)
Dec 26, 2013 11.79 11.79 11.73 11.73 6,680,455 +0.06(+0.51%)
Dec 24, 2013 11.65 11.70 11.64 11.67 4,454,584 +0.05(+0.43%)
Dec 23, 2013 11.63 11.68 11.61 11.62 8,140,101 -0.03(-0.26%)
Dec 20, 2013 11.60 11.72 11.57 11.65 10,441,765 +0.11(+0.95%)
Dec 19, 2013 11.66 11.67 11.53 11.54 8,451,810 -0.30(-2.53%)
Dec 18, 2013 11.97 12.08 11.79 11.84 9,260,693 -0.09(-0.76%)
Dec 17, 2013 11.97 12.05 11.91 11.93 7,267,376 -0.10(-0.83%)
Dec 16, 2013 11.99 12.14 11.96 12.03 7,120,967 +0.02(+0.17%)
Dec 13, 2013 11.96 12.02 11.95 12.01 5,700,043 +0.11(+0.92%)
Dec 12, 2013 11.92 11.94 11.87 11.90 5,117,591 -0.26(-2.14%)
Dec 11, 2013 12.22 12.25 12.14 12.16 4,870,250 -0.09(-0.73%)
Dec 10, 2013 12.29 12.30 12.21 12.25 5,825,836 +0.22(+1.83%)
Dec 09, 2013 11.96 12.06 11.96 12.03 4,741,009 +0.10(+0.84%)
Dec 06, 2013 11.95 11.99 11.87 11.93 6,484,123 +0.02(+0.17%)
Dec 05, 2013 11.89 11.99 11.81 11.91 3,845,500 -0.15(-1.24%)
Dec 04, 2013 11.90 12.14 11.88 12.06 6,342,391 +0.19(+1.60%)
Dec 03, 2013 11.82 11.89 11.79 11.87 5,814,454 +0.05(+0.42%)
Dec 02, 2013 11.98 12.00 11.82 11.82 5,846,347 -0.31(-2.56%)
Nov 29, 2013 12.14 12.18 12.13 12.13 3,439,251 +0.11(+0.92%)
Nov 27, 2013 12.12 12.13 11.99 12.02 6,105,734 -0.03(-0.25%)
Nov 26, 2013 12.06 12.11 12.03 12.05 5,077,246 -0.07(-0.58%)
Nov 25, 2013 11.98 12.17 11.98 12.12 4,885,078 +0.06(+0.50%)
Nov 22, 2013 12.09 12.11 12.05 12.06 3,465,311 +0.00(+0.00%)
Nov 21, 2013 12.05 12.10 12.00 12.06 7,011,336 -0.01(-0.08%)
Nov 20, 2013 12.24 12.31 12.04 12.07 6,757,670 -0.29(-2.35%)
Nov 19, 2013 12.37 12.41 12.35 12.36 2,414,392 +0.00(+0.00%)
Nov 18, 2013 12.45 12.47 12.32 12.36 3,289,349 -0.13(-1.04%)
Nov 15, 2013 12.48 12.52 12.48 12.49 3,742,850 -0.00(-0.04%)
Nov 14, 2013 12.46 12.56 12.46 12.49 3,176,433 +0.18(+1.50%)
Nov 12, 2013 12.42 12.45 12.24 12.31 2,468,322 -0.14(-1.12%)
Nov 11, 2013 12.47 12.47 12.43 12.45 1,896,935 -0.04(-0.32%)
Nov 08, 2013 12.51 12.53 12.43 12.49 3,429,219 -0.19(-1.50%)
Nov 07, 2013 12.69 12.75 12.66 12.68 2,444,022 -0.11(-0.82%)
Nov 06, 2013 12.78 12.81 12.76 12.79 3,899,342 +0.06(+0.47%)
Nov 05, 2013 12.74 12.76 12.67 12.72 1,793,892 -0.03(-0.20%)
Nov 04, 2013 12.79 12.82 12.74 12.75 1,701,786 -0.02(-0.12%)
Nov 01, 2013 12.76 12.79 12.68 12.77 3,018,243 -0.08(-0.62%)
Oct 31, 2013 12.88 12.92 12.80 12.85 3,546,629 -0.19(-1.46%)
Oct 30, 2013 13.15 13.20 12.95 13.04 3,815,184 -0.02(-0.15%)
Oct 29, 2013 13.09 13.13 13.03 13.05 2,561,416 -0.08(-0.57%)
Oct 28, 2013 13.11 13.22 13.08 13.13 2,430,061 +0.01(+0.08%)
Oct 25, 2013 13.02 13.16 13.02 13.12 2,309,147 +0.05(+0.38%)
Oct 24, 2013 13.02 13.12 13.01 13.07 2,145,452 +0.12(+0.97%)
Oct 23, 2013 12.92 12.98 12.90 12.95 2,464,468 -0.05(-0.42%)
Oct 22, 2013 12.89 13.05 12.89 13.00 5,877,756 +0.23(+1.80%)
Oct 21, 2013 12.78 12.81 12.75 12.77 2,273,103 +0.01(+0.08%)
Oct 18, 2013 12.76 12.81 12.73 12.76 2,159,831 -0.05(-0.39%)
Oct 17, 2013 12.77 12.86 12.75 12.81 5,476,895 +0.38(+3.10%)
Oct 16, 2013 12.42 12.46 12.32 12.43 4,009,467 -0.02(-0.20%)
Oct 15, 2013 12.30 12.50 12.29 12.45 5,890,031 +0.10(+0.81%)
Oct 14, 2013 12.45 12.49 12.35 12.35 2,964,888 +0.03(+0.24%)
Oct 11, 2013 12.31 12.35 12.25 12.32 5,349,904 -0.17(-1.36%)
Oct 10, 2013 12.60 12.65 12.48 12.49 7,764,574 -0.18(-1.42%)
Oct 09, 2013 12.69 12.76 12.57 12.67 7,211,276 -0.14(-1.09%)
Oct 08, 2013 12.86 12.91 12.79 12.81 2,868,446 -0.03(-0.23%)
Oct 07, 2013 12.79 12.90 12.78 12.84 4,724,036 +0.12(+0.94%)
Oct 04, 2013 12.77 12.78 12.68 12.72 1,729,580 -0.06(-0.47%)
Oct 03, 2013 12.74 12.83 12.70 12.78 8,085,107 +0.01(+0.08%)
Oct 02, 2013 12.61 12.85 12.60 12.77 4,110,366 +0.25(+2.00%)
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.