Skip to main content

Gold Trust Ishares (NY: IAU )

41.88 +0.39 (+0.94%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.02 23.07 22.98 23.02 1,162,186 +0.04(+0.17%)
May 28, 2015 22.96 23.01 22.82 22.98 847,544 +0.02(+0.09%)
May 27, 2015 22.94 23.00 22.91 22.96 894,613 +0.00(+0.00%)
May 26, 2015 22.96 23.02 22.93 22.96 1,705,532 -0.34(-1.46%)
May 22, 2015 23.30 23.30 23.30 23.30 638,550 -0.02(-0.09%)
May 21, 2015 23.28 23.38 23.28 23.32 1,082,146 -0.08(-0.34%)
May 20, 2015 23.40 23.47 23.34 23.40 1,351,411 +0.04(+0.17%)
May 19, 2015 23.52 23.53 23.32 23.36 971,825 -0.32(-1.35%)
May 18, 2015 23.74 23.78 23.64 23.68 944,824 +0.00(+0.00%)
May 15, 2015 23.56 23.72 23.52 23.68 727,015 +0.06(+0.25%)
May 14, 2015 23.64 23.74 23.60 23.62 928,702 +0.14(+0.60%)
May 13, 2015 23.32 23.58 23.32 23.48 1,373,367 +0.40(+1.73%)
May 12, 2015 23.02 23.12 23.00 23.08 510,371 +0.20(+0.87%)
May 11, 2015 23.00 23.03 22.80 22.88 760,708 -0.12(-0.52%)
May 08, 2015 23.06 23.06 22.90 23.00 571,582 +0.12(+0.52%)
May 07, 2015 22.96 22.99 22.84 22.88 584,909 -0.18(-0.78%)
May 06, 2015 23.12 23.14 22.99 23.06 728,038 +0.00(+0.00%)
May 05, 2015 23.16 23.21 23.06 23.06 1,597,430 +0.08(+0.35%)
May 04, 2015 23.02 23.07 22.96 22.98 695,666 +0.20(+0.88%)
May 01, 2015 22.66 22.82 22.62 22.78 961,119 -0.10(-0.44%)
Apr 30, 2015 22.96 22.96 22.76 22.88 1,193,336 -0.40(-1.72%)
Apr 29, 2015 23.38 23.46 23.23 23.28 725,332 -0.18(-0.77%)
Apr 28, 2015 23.24 23.50 23.24 23.46 1,152,555 +0.20(+0.86%)
Apr 27, 2015 22.94 23.35 22.92 23.26 811,898 +0.46(+2.02%)
Apr 24, 2015 22.98 23.00 22.72 22.80 788,544 -0.32(-1.38%)
Apr 23, 2015 22.96 23.18 22.94 23.12 1,112,614 +0.16(+0.70%)
Apr 22, 2015 23.16 23.18 22.93 22.96 677,276 -0.30(-1.29%)
Apr 21, 2015 23.12 23.30 23.10 23.26 977,511 +0.14(+0.61%)
Apr 20, 2015 23.16 23.18 23.04 23.12 881,722 -0.16(-0.69%)
Apr 17, 2015 23.28 23.34 23.24 23.28 605,909 +0.08(+0.34%)
Apr 16, 2015 23.30 23.32 23.12 23.20 752,399 -0.06(-0.26%)
Apr 15, 2015 23.14 23.30 23.07 23.26 764,258 +0.20(+0.87%)
Apr 14, 2015 23.12 23.20 23.06 23.06 687,008 -0.16(-0.69%)
Apr 13, 2015 23.24 23.26 23.15 23.22 1,035,087 -0.14(-0.60%)
Apr 10, 2015 23.38 23.42 23.28 23.36 1,179,021 +0.24(+1.04%)
Apr 09, 2015 23.14 23.16 23.08 23.12 1,002,835 -0.16(-0.69%)
Apr 08, 2015 23.38 23.40 23.17 23.28 1,072,462 -0.12(-0.51%)
Apr 07, 2015 23.44 23.50 23.36 23.40 588,827 -0.12(-0.51%)
Apr 06, 2015 23.66 23.68 23.48 23.52 1,371,244 +0.28(+1.20%)
Apr 02, 2015 23.28 23.24 23.24 23.24 887,400 -0.06(-0.26%)
Apr 01, 2015 23.09 23.38 23.08 23.30 1,044,366 +0.40(+1.75%)
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%)
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.