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 (%)
Aug 31, 2017 25.20 25.46 25.18 25.44 4,930,840 +0.28(+1.11%)
Aug 30, 2017 25.16 25.20 25.12 25.16 4,598,946 +0.00(+0.00%)
Aug 29, 2017 25.44 25.46 25.09 25.16 13,483,348 -0.04(-0.16%)
Aug 28, 2017 24.94 25.24 24.94 25.20 5,590,973 +0.36(+1.45%)
Aug 25, 2017 24.84 24.88 24.52 24.84 10,072,299 +0.12(+0.49%)
Aug 24, 2017 24.76 24.81 24.70 24.72 4,135,194 -0.08(-0.32%)
Aug 23, 2017 24.80 24.82 24.74 24.80 2,897,818 +0.08(+0.32%)
Aug 22, 2017 24.80 24.80 24.65 24.72 4,646,404 -0.10(-0.40%)
Aug 21, 2017 24.80 24.88 24.78 24.82 3,487,010 +0.08(+0.32%)
Aug 18, 2017 24.96 25.00 24.70 24.74 8,055,950 -0.04(-0.16%)
Aug 17, 2017 24.72 24.80 24.64 24.78 9,451,446 +0.12(+0.49%)
Aug 16, 2017 24.42 24.70 24.40 24.66 2,849,455 +0.20(+0.82%)
Aug 15, 2017 24.40 24.52 24.38 24.46 3,202,302 -0.18(-0.73%)
Aug 14, 2017 24.68 24.74 24.62 24.64 5,018,998 -0.18(-0.73%)
Aug 11, 2017 24.73 24.84 24.68 24.82 6,024,834 +0.10(+0.40%)
Aug 10, 2017 24.70 24.76 24.68 24.72 9,621,412 +0.20(+0.82%)
Aug 09, 2017 24.48 24.60 24.43 24.52 12,233,881 +0.28(+1.16%)
Aug 08, 2017 24.28 24.30 24.06 24.24 5,011,459 +0.04(+0.17%)
Aug 07, 2017 24.18 24.24 24.16 24.20 2,701,882 -0.02(-0.08%)
Aug 04, 2017 24.28 24.29 24.12 24.22 3,580,909 -0.18(-0.74%)
Aug 03, 2017 24.34 24.44 24.34 24.40 3,208,384 +0.06(+0.25%)
Aug 02, 2017 24.36 24.48 24.34 24.34 2,455,067 -0.08(-0.33%)
Aug 01, 2017 24.34 24.50 24.34 24.42 3,441,274 -0.02(-0.08%)
Jul 31, 2017 24.38 24.44 24.36 24.44 3,469,601 +0.02(+0.08%)
Jul 28, 2017 24.32 24.44 24.30 24.42 2,422,501 +0.20(+0.83%)
Jul 27, 2017 24.30 24.30 24.14 24.22 3,613,944 -0.02(-0.08%)
Jul 26, 2017 23.98 24.30 23.96 24.24 6,538,739 +0.18(+0.75%)
Jul 25, 2017 24.06 24.14 24.02 24.06 9,962,032 -0.10(-0.41%)
Jul 24, 2017 24.18 24.20 24.11 24.16 2,529,401 +0.04(+0.17%)
Jul 21, 2017 24.06 24.16 24.04 24.12 5,203,896 +0.22(+0.92%)
Jul 20, 2017 23.86 24.00 23.82 23.90 3,309,803 +0.04(+0.17%)
Jul 19, 2017 23.90 23.94 23.84 23.86 2,327,741 -0.04(-0.17%)
Jul 18, 2017 23.86 23.94 23.84 23.90 3,280,641 +0.18(+0.76%)
Jul 17, 2017 23.74 23.78 23.70 23.72 2,326,265 +0.10(+0.42%)
Jul 14, 2017 23.66 23.71 23.59 23.62 2,612,919 +0.20(+0.85%)
Jul 13, 2017 23.48 23.48 23.40 23.42 3,107,747 -0.04(-0.17%)
Jul 12, 2017 23.50 23.54 23.44 23.46 2,389,621 +0.08(+0.34%)
Jul 11, 2017 23.30 23.42 23.24 23.38 3,458,833 +0.04(+0.17%)
Jul 10, 2017 23.26 23.38 23.22 23.34 3,136,652 +0.04(+0.17%)
Jul 07, 2017 23.42 23.42 23.23 23.30 5,335,700 -0.24(-1.02%)
Jul 06, 2017 23.58 23.58 23.50 23.54 3,637,068 -0.04(-0.17%)
Jul 05, 2017 23.44 23.60 23.44 23.58 3,499,445 +0.12(+0.51%)
Jul 03, 2017 23.56 23.64 23.46 23.46 4,132,202 -0.42(-1.76%)
Jun 30, 2017 23.88 23.96 23.86 23.88 2,665,329 -0.04(-0.17%)
Jun 29, 2017 23.88 24.00 23.84 23.92 4,306,924 -0.14(-0.58%)
Jun 28, 2017 24.08 24.08 24.00 24.06 3,480,045 +0.02(+0.08%)
Jun 27, 2017 24.04 24.08 23.96 24.04 4,738,829 +0.12(+0.50%)
Jun 26, 2017 23.92 23.98 23.90 23.92 3,732,232 -0.24(-0.99%)
Jun 23, 2017 24.20 24.22 24.12 24.16 3,460,888 +0.10(+0.42%)
Jun 22, 2017 24.10 24.10 23.99 24.06 3,417,769 +0.10(+0.42%)
Jun 21, 2017 23.90 24.00 23.90 23.96 4,568,300 +0.06(+0.25%)
Jun 20, 2017 23.94 23.96 23.88 23.90 2,735,557 -0.06(-0.25%)
Jun 19, 2017 24.00 24.04 23.92 23.96 2,403,858 -0.18(-0.75%)
Jun 16, 2017 24.12 24.18 24.10 24.14 2,162,578 +0.00(+0.00%)
Jun 15, 2017 24.12 24.17 24.08 24.14 2,368,598 -0.10(-0.41%)
Jun 14, 2017 24.58 24.64 24.18 24.24 5,755,352 -0.14(-0.57%)
Jun 13, 2017 24.26 24.42 24.24 24.38 3,593,204 +0.04(+0.16%)
Jun 12, 2017 24.32 24.40 24.32 24.34 6,246,567 -0.06(-0.25%)
Jun 09, 2017 24.36 24.46 24.34 24.40 4,455,569 -0.20(-0.81%)
Jun 08, 2017 24.68 24.70 24.46 24.60 4,691,662 -0.18(-0.73%)
Jun 07, 2017 24.82 24.90 24.67 24.78 4,303,465 -0.12(-0.48%)
Jun 06, 2017 24.90 24.94 24.82 24.90 10,758,596 +0.28(+1.14%)
Jun 05, 2017 24.64 24.66 24.58 24.62 2,977,914 +0.04(+0.16%)
Jun 02, 2017 24.52 24.62 24.50 24.58 3,971,104 +0.16(+0.66%)
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.