Skip to main content

Gold Trust Ishares (NY: IAU )

41.75 +0.26 (+0.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.04 25.12 24.86 24.88 1,376,423 -0.18(-0.72%)
Mar 28, 2014 24.98 25.14 24.92 25.06 859,445 -0.02(-0.08%)
Mar 27, 2014 25.16 25.22 25.00 25.08 2,101,034 -0.14(-0.56%)
Mar 26, 2014 25.42 25.44 25.18 25.22 940,303 -0.20(-0.79%)
Mar 25, 2014 25.46 25.52 25.40 25.42 1,126,406 +0.02(+0.08%)
Mar 24, 2014 25.54 25.60 25.36 25.40 1,393,113 -0.46(-1.78%)
Mar 21, 2014 25.98 25.98 25.84 25.86 1,032,997 +0.12(+0.47%)
Mar 20, 2014 25.70 25.84 25.66 25.74 1,127,230 -0.02(-0.08%)
Mar 19, 2014 26.06 26.10 25.74 25.76 1,518,085 -0.52(-1.98%)
Mar 18, 2014 26.25 26.42 26.22 26.28 1,349,748 -0.22(-0.83%)
Mar 17, 2014 26.72 26.82 26.42 26.50 2,279,251 -0.30(-1.12%)
Mar 14, 2014 26.92 26.92 26.64 26.80 2,042,697 +0.18(+0.68%)
Mar 13, 2014 26.50 26.66 26.48 26.62 1,630,003 +0.08(+0.30%)
Mar 12, 2014 26.46 26.60 26.44 26.54 1,018,752 +0.42(+1.61%)
Mar 11, 2014 26.16 26.20 25.96 26.12 846,541 +0.12(+0.46%)
Mar 10, 2014 25.94 26.08 25.92 26.00 1,290,982 +0.02(+0.08%)
Mar 07, 2014 25.82 26.02 25.80 25.98 1,818,045 -0.20(-0.76%)
Mar 06, 2014 26.12 26.25 26.04 26.18 961,542 +0.26(+1.00%)
Mar 05, 2014 25.90 26.02 25.88 25.92 1,482,073 +0.00(+0.00%)
Mar 04, 2014 25.88 26.02 25.82 25.92 1,372,916 -0.32(-1.22%)
Mar 03, 2014 26.16 26.28 26.12 26.24 3,586,507 +0.54(+2.10%)
Feb 28, 2014 25.82 25.83 25.58 25.70 1,440,989 -0.10(-0.39%)
Feb 27, 2014 25.84 25.92 25.74 25.80 1,143,841 +0.04(+0.16%)
Feb 26, 2014 25.84 25.90 25.64 25.76 1,953,319 -0.24(-0.92%)
Feb 25, 2014 25.89 26.08 25.86 26.00 1,145,993 +0.06(+0.23%)
Feb 24, 2014 25.85 25.98 25.68 25.94 1,230,604 +0.26(+1.01%)
Feb 21, 2014 25.66 25.78 25.59 25.68 863,334 +0.00(+0.00%)
Feb 20, 2014 25.50 25.72 25.44 25.68 1,193,384 +0.26(+1.02%)
Feb 19, 2014 25.62 25.66 25.38 25.42 1,566,193 -0.24(-0.94%)
Feb 18, 2014 25.64 25.72 25.58 25.66 2,182,245 +0.06(+0.23%)
Feb 14, 2014 25.56 25.60 25.60 25.60 1,315,300 +0.32(+1.27%)
Feb 13, 2014 25.10 25.28 25.08 25.28 1,580,378 +0.22(+0.88%)
Feb 12, 2014 25.04 25.16 25.00 25.06 1,316,289 +0.02(+0.08%)
Feb 11, 2014 24.82 25.10 24.82 25.04 1,721,245 +0.32(+1.29%)
Feb 10, 2014 24.72 24.80 24.70 24.72 1,418,093 +0.12(+0.49%)
Feb 07, 2014 24.40 24.60 24.40 24.60 1,000,515 +0.20(+0.82%)
Feb 06, 2014 24.44 24.44 24.30 24.40 815,089 -0.02(-0.08%)
Feb 05, 2014 24.52 24.53 24.30 24.42 2,004,898 +0.08(+0.33%)
Feb 04, 2014 24.24 24.37 24.22 24.34 1,984,092 -0.06(-0.25%)
Feb 03, 2014 24.26 24.56 24.20 24.40 2,168,436 +0.26(+1.08%)
Jan 31, 2014 24.28 24.32 24.04 24.14 1,352,669 +0.02(+0.08%)
Jan 30, 2014 24.08 24.20 24.06 24.12 1,453,663 -0.54(-2.19%)
Jan 29, 2014 24.58 24.66 24.36 24.66 2,558,371 +0.32(+1.31%)
Jan 28, 2014 24.42 24.44 24.24 24.34 1,175,992 +0.00(+0.00%)
Jan 27, 2014 24.48 24.56 24.28 24.34 1,531,999 -0.28(-1.14%)
Jan 24, 2014 24.54 24.64 24.46 24.62 1,690,226 +0.12(+0.49%)
Jan 23, 2014 24.34 24.56 24.32 24.50 1,575,792 +0.52(+2.17%)
Jan 22, 2014 24.06 24.10 23.98 23.98 1,068,017 -0.10(-0.42%)
Jan 21, 2014 24.02 24.14 24.00 24.08 1,813,515 -0.24(-0.99%)
Jan 17, 2014 24.20 24.32 24.32 24.32 909,700 +0.22(+0.91%)
Jan 16, 2014 24.11 24.14 24.04 24.10 1,277,076 +0.04(+0.17%)
Jan 15, 2014 24.10 24.10 23.96 24.06 1,259,114 -0.04(-0.17%)
Jan 14, 2014 24.24 24.36 24.08 24.10 1,848,326 -0.24(-0.99%)
Jan 13, 2014 24.20 24.36 24.18 24.34 2,374,715 +0.16(+0.66%)
Jan 10, 2014 24.08 24.22 24.06 24.18 849,959 +0.34(+1.43%)
Jan 09, 2014 23.76 23.88 23.73 23.84 1,106,728 +0.06(+0.25%)
Jan 08, 2014 23.72 23.84 23.64 23.78 1,359,422 -0.12(-0.50%)
Jan 07, 2014 23.84 23.92 23.76 23.90 1,532,584 -0.12(-0.50%)
Jan 06, 2014 24.10 24.22 23.54 24.02 2,132,065 +0.00(+0.00%)
Jan 03, 2014 23.87 24.06 23.86 24.02 1,342,785 +0.26(+1.09%)
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.