Gold Trust Ishares (NY: IAU )

17.40 USD -0.21 (-1.19%)
Official Closing Price Updated: 7:34 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 17.57 17.60 17.38 17.40 24,533,844 -0.21(-1.19%)
Jan 14, 2021 17.63 17.71 17.55 17.61 28,665,252 -0.01(-0.06%)
Jan 13, 2021 17.66 17.74 17.59 17.62 18,333,987 -0.06(-0.34%)
Jan 12, 2021 17.60 17.71 17.52 17.68 26,304,751 +0.10(+0.57%)
Jan 11, 2021 17.51 17.66 17.48 17.58 19,708,420 -0.05(-0.28%)
Jan 08, 2021 17.98 18.00 17.43 17.63 31,165,300 -0.61(-3.34%)
Jan 07, 2021 18.27 18.29 18.18 18.24 21,423,172 -0.06(-0.33%)
Jan 06, 2021 18.46 18.46 18.12 18.30 36,016,875 -0.29(-1.56%)
Jan 05, 2021 18.59 18.63 18.49 18.59 22,749,820 +0.04(+0.22%)
Jan 04, 2021 18.48 18.55 18.39 18.55 32,137,836 +0.42(+2.32%)
Dec 31, 2020 18.13 18.13 18.13 13,597,908 +0.08(+0.44%)
Dec 30, 2020 17.94 18.06 17.93 18.05 13,597,908 +0.14(+0.78%)
Dec 29, 2020 17.91 17.99 17.85 17.91 16,020,523 +0.04(+0.22%)
Dec 28, 2020 18.01 18.08 17.85 17.87 16,731,348 -0.05(-0.28%)
Dec 24, 2020 17.86 17.93 17.84 17.92 7,495,900 +0.06(+0.34%)
Dec 23, 2020 17.80 17.91 17.79 17.86 15,669,097 +0.10(+0.56%)
Dec 22, 2020 17.92 17.93 17.72 17.76 12,469,616 -0.13(-0.73%)
Dec 21, 2020 17.92 17.98 17.86 17.89 20,179,119 -0.04(-0.22%)
Dec 18, 2020 17.96 17.99 17.90 17.93 13,517,600 -0.04(-0.22%)
Dec 17, 2020 18.01 18.08 17.95 17.97 15,410,985 +0.19(+1.07%)
Dec 16, 2020 17.69 17.79 17.58 17.78 22,815,936 +0.09(+0.51%)
Dec 15, 2020 17.64 17.69 17.59 17.69 18,559,132 +0.25(+1.43%)
Dec 14, 2020 17.48 17.53 17.37 17.44 19,828,355 -0.10(-0.57%)
Dec 11, 2020 17.50 17.62 17.50 17.54 10,892,300 +0.04(+0.23%)
Dec 10, 2020 17.58 17.64 17.45 17.50 13,854,702 -0.05(-0.28%)
Dec 09, 2020 17.68 17.69 17.41 17.55 18,968,685 -0.28(-1.57%)
Dec 08, 2020 17.85 17.88 17.76 17.83 10,783,693 +0.06(+0.34%)
Dec 07, 2020 17.53 17.82 17.53 17.77 17,350,652 +0.25(+1.43%)
Dec 04, 2020 17.57 17.62 17.44 17.52 24,574,300 -0.04(-0.23%)
Dec 03, 2020 17.54 17.57 17.38 17.56 21,390,644 +0.14(+0.80%)
Dec 02, 2020 17.35 17.46 17.29 17.42 23,395,669 +0.13(+0.75%)
Dec 01, 2020 17.25 17.33 17.20 17.29 32,628,722 +0.34(+2.01%)
Nov 30, 2020 16.95 17.02 16.87 16.95 35,206,612 -0.09(-0.53%)
Nov 27, 2020 16.97 17.06 16.95 17.04 18,020,500 -0.19(-1.10%)
Nov 25, 2020 17.27 17.33 17.20 17.23 19,207,700 -0.01(-0.06%)
Nov 24, 2020 17.21 17.25 17.16 17.24 50,333,590 -0.26(-1.49%)
Nov 23, 2020 17.79 17.81 17.46 17.50 22,729,662 -0.37(-2.07%)
Nov 20, 2020 17.91 17.93 17.84 17.87 9,468,600 +0.06(+0.34%)
Nov 19, 2020 17.71 17.81 17.70 17.81 12,853,389 -0.03(-0.17%)
Nov 18, 2020 17.91 17.97 17.82 17.84 12,673,212 -0.10(-0.56%)
Nov 17, 2020 18.02 18.04 17.90 17.94 18,797,917 -0.06(-0.33%)
Nov 16, 2020 18.02 18.08 17.97 18.00 20,140,544 +0.00(+0.00%)
Nov 13, 2020 18.06 18.07 17.97 18.00 13,399,800 +0.11(+0.61%)
Nov 12, 2020 17.89 17.97 17.87 17.89 13,762,184 +0.12(+0.68%)
Nov 11, 2020 17.76 17.81 17.73 17.77 18,094,561 -0.08(-0.45%)
Nov 10, 2020 17.95 17.98 17.85 17.85 19,919,195 +0.05(+0.28%)
Nov 09, 2020 17.93 17.94 17.65 17.80 47,390,206 -0.81(-4.35%)
Nov 06, 2020 18.64 18.65 18.51 18.61 18,704,100 +0.03(+0.16%)
Nov 05, 2020 18.40 18.63 18.39 18.58 29,950,616 +0.40(+2.20%)
Nov 04, 2020 18.19 18.22 18.05 18.18 18,822,705 +0.01(+0.06%)
Nov 03, 2020 18.19 18.23 18.12 18.17 15,820,319 +0.10(+0.55%)
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.