Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.32 24.42 24.32 24.42 3,738,595 +0.06(+0.25%)
Apr 27, 2017 24.36 24.38 24.26 24.36 3,710,372 -0.08(-0.33%)
Apr 26, 2017 24.32 24.46 24.24 24.44 3,547,308 +0.12(+0.49%)
Apr 25, 2017 24.38 24.44 24.28 24.32 3,812,254 -0.26(-1.06%)
Apr 24, 2017 24.42 24.58 24.40 24.58 2,727,236 -0.16(-0.65%)
Apr 21, 2017 24.70 24.79 24.62 24.74 4,176,365 +0.08(+0.32%)
Apr 20, 2017 24.62 24.70 24.56 24.66 2,563,152 +0.04(+0.16%)
Apr 19, 2017 24.72 24.72 24.52 24.62 3,891,087 -0.20(-0.81%)
Apr 18, 2017 24.76 24.88 24.61 24.82 4,153,728 +0.12(+0.49%)
Apr 17, 2017 24.78 24.88 24.66 24.70 2,883,596 -0.10(-0.40%)
Apr 13, 2017 24.78 24.80 24.67 24.80 2,270,703 +0.12(+0.49%)
Apr 12, 2017 24.54 24.72 24.48 24.68 6,790,505 +0.20(+0.82%)
Apr 11, 2017 24.32 24.54 24.32 24.48 3,901,679 +0.32(+1.32%)
Apr 10, 2017 24.08 24.20 24.04 24.16 4,928,805 +0.00(+0.00%)
Apr 07, 2017 24.32 24.40 24.08 24.16 3,750,806 +0.06(+0.25%)
Apr 06, 2017 24.10 24.14 24.06 24.10 3,139,939 -0.10(-0.41%)
Apr 05, 2017 23.98 24.20 23.94 24.20 3,600,952 +0.02(+0.08%)
Apr 04, 2017 24.18 24.22 24.13 24.18 2,325,361 +0.04(+0.17%)
Apr 03, 2017 24.00 24.14 23.98 24.14 2,368,856 +0.12(+0.50%)
Mar 31, 2017 23.98 24.08 23.94 24.02 2,616,527 +0.08(+0.33%)
Mar 30, 2017 24.00 24.08 23.92 23.94 2,093,834 -0.20(-0.83%)
Mar 29, 2017 24.10 24.15 24.07 24.14 2,060,807 +0.06(+0.25%)
Mar 28, 2017 24.22 24.22 24.00 24.08 2,575,100 -0.08(-0.33%)
Mar 27, 2017 24.26 24.28 24.10 24.16 3,264,189 +0.14(+0.58%)
Mar 24, 2017 23.98 24.10 23.94 24.02 2,603,663 +0.04(+0.17%)
Mar 23, 2017 24.10 24.12 23.92 23.98 2,785,857 -0.06(-0.25%)
Mar 22, 2017 24.04 24.10 23.99 24.04 2,896,756 +0.08(+0.33%)
Mar 21, 2017 23.80 24.02 23.80 23.96 4,187,771 +0.20(+0.83%)
Mar 20, 2017 23.72 23.78 23.70 23.76 1,810,256 +0.12(+0.52%)
Mar 17, 2017 23.66 23.71 23.64 23.64 2,779,308 +0.02(+0.08%)
Mar 16, 2017 23.72 23.72 23.58 23.62 2,524,656 +0.14(+0.60%)
Mar 15, 2017 23.12 23.50 23.06 23.48 4,206,748 +0.40(+1.73%)
Mar 14, 2017 23.14 23.24 23.04 23.08 2,296,790 -0.10(-0.43%)
Mar 13, 2017 23.18 23.24 23.14 23.18 2,347,710 +0.00(+0.00%)
Mar 10, 2017 23.14 23.20 23.06 23.18 2,828,529 +0.04(+0.17%)
Mar 09, 2017 23.20 23.24 23.12 23.14 2,491,585 -0.12(-0.52%)
Mar 08, 2017 23.26 23.32 23.24 23.26 4,213,616 -0.16(-0.68%)
Mar 07, 2017 23.46 23.50 23.36 23.42 3,014,411 -0.18(-0.76%)
Mar 06, 2017 23.72 23.74 23.58 23.60 2,572,498 -0.16(-0.67%)
Mar 03, 2017 23.66 23.80 23.54 23.76 3,982,764 -0.02(-0.08%)
Mar 02, 2017 23.82 23.92 23.70 23.78 14,102,020 -0.30(-1.25%)
Mar 01, 2017 23.86 24.08 23.84 24.08 3,698,419 +0.00(+0.00%)
Feb 28, 2017 24.22 24.24 24.02 24.08 3,075,918 +0.00(+0.00%)
Feb 27, 2017 24.20 24.34 24.08 24.08 3,182,246 -0.10(-0.41%)
Feb 24, 2017 24.20 24.24 24.10 24.18 2,416,744 +0.12(+0.50%)
Feb 23, 2017 24.00 24.10 23.98 24.06 2,843,925 +0.24(+1.01%)
Feb 22, 2017 23.84 23.86 23.70 23.82 3,702,314 +0.02(+0.08%)
Feb 21, 2017 23.66 23.86 23.60 23.80 2,573,798 +0.02(+0.08%)
Feb 17, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Feb 16, 2017 23.84 23.92 23.82 23.86 6,999,899 +0.12(+0.51%)
Feb 15, 2017 23.50 23.76 23.50 23.74 3,741,453 +0.10(+0.42%)
Feb 14, 2017 23.76 23.76 23.52 23.64 4,425,034 +0.02(+0.08%)
Feb 13, 2017 23.60 23.64 23.48 23.62 2,679,727 -0.16(-0.67%)
Feb 10, 2017 23.60 23.82 23.58 23.78 3,744,682 +0.06(+0.25%)
Feb 09, 2017 23.88 23.96 23.69 23.72 3,939,553 -0.16(-0.67%)
Feb 08, 2017 23.88 23.98 23.80 23.88 3,311,435 +0.14(+0.59%)
Feb 07, 2017 23.72 23.80 23.68 23.74 2,881,059 -0.06(-0.25%)
Feb 06, 2017 23.66 23.80 23.60 23.80 2,819,823 +0.32(+1.36%)
Feb 03, 2017 23.40 23.52 23.38 23.48 3,277,572 +0.08(+0.34%)
Feb 02, 2017 23.50 23.56 23.36 23.40 3,521,613 +0.12(+0.52%)
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.