Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.02 25.02 25.02 0 +0.14(+0.56%)
Dec 28, 2017 24.86 24.90 24.80 24.88 3,633,811 +0.12(+0.48%)
Dec 27, 2017 24.68 24.74 24.66 24.76 3,350,297 +0.12(+0.49%)
Dec 26, 2017 24.62 24.66 24.58 24.64 1,993,224 +0.14(+0.57%)
Dec 22, 2017 24.42 24.52 24.40 24.50 4,459,753 +0.14(+0.57%)
Dec 21, 2017 24.30 24.38 24.28 24.36 5,167,841 +0.06(+0.25%)
Dec 20, 2017 24.26 24.36 24.24 24.30 7,284,563 +0.06(+0.25%)
Dec 19, 2017 24.24 24.26 24.18 24.24 3,447,617 +0.02(+0.08%)
Dec 18, 2017 24.20 24.30 24.20 24.22 3,175,093 +0.10(+0.41%)
Dec 15, 2017 24.18 24.20 24.08 24.12 4,236,817 +0.04(+0.17%)
Dec 14, 2017 24.12 24.14 24.02 24.08 7,155,649 -0.04(-0.17%)
Dec 13, 2017 23.90 24.16 23.88 24.12 5,267,065 +0.20(+0.84%)
Dec 12, 2017 23.84 23.92 23.76 23.92 3,898,354 +0.04(+0.17%)
Dec 11, 2017 23.96 24.00 23.84 23.88 3,206,472 -0.10(-0.42%)
Dec 08, 2017 24.02 24.06 23.94 23.98 4,416,026 +0.00(+0.00%)
Dec 07, 2017 24.08 24.12 23.90 23.98 4,212,874 -0.32(-1.32%)
Dec 06, 2017 24.30 24.38 24.26 24.30 3,715,034 -0.04(-0.16%)
Dec 05, 2017 24.38 24.40 24.22 24.34 4,509,634 -0.20(-0.81%)
Dec 04, 2017 24.52 24.54 24.48 24.54 3,033,293 -0.06(-0.24%)
Dec 01, 2017 24.48 24.74 24.42 24.60 5,009,261 +0.10(+0.41%)
Nov 30, 2017 24.58 24.62 24.40 24.50 4,079,001 -0.20(-0.81%)
Nov 29, 2017 24.74 24.75 24.64 24.70 3,792,040 -0.16(-0.64%)
Nov 28, 2017 24.90 24.92 24.80 24.86 5,291,957 -0.02(-0.08%)
Nov 27, 2017 24.94 24.96 24.83 24.88 4,048,968 +0.12(+0.48%)
Nov 24, 2017 24.78 24.82 24.73 24.76 1,741,779 -0.08(-0.32%)
Nov 22, 2017 24.74 24.88 24.72 24.84 8,202,562 +0.24(+0.98%)
Nov 21, 2017 24.62 24.69 24.58 24.60 4,633,893 +0.04(+0.16%)
Nov 20, 2017 24.76 24.78 24.50 24.56 5,190,125 -0.30(-1.21%)
Nov 17, 2017 24.72 24.93 24.68 24.86 3,562,887 +0.28(+1.14%)
Nov 16, 2017 24.58 24.63 24.54 24.58 2,143,523 +0.02(+0.08%)
Nov 15, 2017 24.72 24.76 24.54 24.56 4,131,500 -0.06(-0.24%)
Nov 14, 2017 24.48 24.68 24.44 24.62 3,542,445 +0.06(+0.24%)
Nov 13, 2017 24.58 24.60 24.54 24.56 2,448,571 +0.04(+0.16%)
Nov 10, 2017 24.68 24.72 24.47 24.52 3,868,201 -0.18(-0.73%)
Nov 09, 2017 24.66 24.78 24.64 24.70 7,256,371 +0.08(+0.32%)
Nov 08, 2017 24.68 24.74 24.60 24.62 3,817,891 +0.10(+0.41%)
Nov 07, 2017 24.58 24.60 24.44 24.52 3,664,122 -0.10(-0.41%)
Nov 06, 2017 24.42 24.66 24.42 24.62 3,437,132 +0.20(+0.82%)
Nov 03, 2017 24.56 24.58 24.32 24.42 3,280,959 -0.12(-0.49%)
Nov 02, 2017 24.54 24.68 24.50 24.54 3,366,569 +0.04(+0.16%)
Nov 01, 2017 24.48 24.60 24.44 24.50 6,237,100 +0.08(+0.33%)
Oct 31, 2017 24.44 24.46 24.37 24.42 3,401,857 -0.10(-0.41%)
Oct 30, 2017 24.58 24.46 24.52 3,164,881 +0.06(+0.25%)
Oct 27, 2017 24.36 24.48 24.32 24.46 8,895,520 +0.10(+0.41%)
Oct 26, 2017 24.52 24.52 24.32 24.36 4,536,943 -0.22(-0.90%)
Oct 25, 2017 24.56 24.60 24.46 24.58 4,709,356 +0.04(+0.16%)
Oct 24, 2017 24.54 24.64 24.48 24.54 7,514,056 -0.12(-0.49%)
Oct 23, 2017 24.48 24.66 24.46 24.66 2,593,094 +0.06(+0.24%)
Oct 20, 2017 24.62 24.68 24.56 24.60 2,971,150 -0.18(-0.73%)
Oct 19, 2017 24.72 24.79 24.70 24.78 5,898,021 +0.16(+0.65%)
Oct 18, 2017 24.64 24.68 24.60 24.62 9,404,189 -0.10(-0.40%)
Oct 17, 2017 24.70 24.76 24.64 24.72 4,726,500 -0.18(-0.72%)
Oct 16, 2017 25.06 25.10 24.80 24.90 5,874,344 -0.18(-0.72%)
Oct 13, 2017 25.02 25.08 24.96 25.08 2,317,454 +0.22(+0.88%)
Oct 12, 2017 24.86 24.90 24.80 24.86 1,820,320 +0.00(+0.00%)
Oct 11, 2017 24.80 24.86 24.68 24.86 4,107,422 +0.08(+0.32%)
Oct 10, 2017 24.80 24.88 24.76 24.78 3,577,930 +0.08(+0.32%)
Oct 09, 2017 24.60 24.70 24.59 24.70 1,339,204 +0.22(+0.90%)
Oct 06, 2017 24.32 24.52 24.22 24.48 5,806,621 +0.10(+0.41%)
Oct 05, 2017 24.52 24.54 24.36 24.38 8,880,458 -0.12(-0.49%)
Oct 04, 2017 24.52 24.54 24.42 24.50 6,019,315 +0.06(+0.25%)
Oct 03, 2017 24.44 24.50 24.42 24.44 4,481,453 +0.02(+0.08%)
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.