Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.80 25.88 25.58 25.84 10,433,536 +0.18(+0.70%)
Jan 30, 2018 25.88 25.90 25.66 25.66 4,766,097 -0.10(-0.39%)
Jan 29, 2018 25.84 25.84 25.68 25.76 3,987,142 -0.18(-0.69%)
Jan 26, 2018 25.96 26.02 25.90 25.94 7,175,379 +0.06(+0.23%)
Jan 25, 2018 26.06 26.22 25.78 25.88 9,972,384 -0.22(-0.84%)
Jan 24, 2018 26.00 26.16 25.96 26.10 7,793,809 +0.34(+1.32%)
Jan 23, 2018 25.62 25.78 25.56 25.76 5,581,187 +0.14(+0.55%)
Jan 22, 2018 25.62 25.66 25.56 25.62 3,357,946 +0.06(+0.23%)
Jan 19, 2018 25.60 25.66 25.56 25.56 3,459,443 +0.06(+0.24%)
Jan 18, 2018 25.58 25.60 25.46 25.50 9,280,036 -0.04(-0.16%)
Jan 17, 2018 25.68 25.76 25.48 25.54 11,110,456 -0.18(-0.70%)
Jan 16, 2018 25.64 25.74 25.58 25.72 3,647,673 +0.00(+0.00%)
Jan 12, 2018 25.72 25.72 25.72 0 +0.34(+1.34%)
Jan 11, 2018 25.36 25.44 25.36 25.38 4,295,266 +0.06(+0.24%)
Jan 10, 2018 25.32 5,813,065 +0.06(+0.24%)
Jan 09, 2018 25.22 25.28 25.14 25.26 5,104,183 -0.12(-0.47%)
Jan 08, 2018 25.38 25.38 25.28 25.38 6,468,683 +0.00(+0.00%)
Jan 05, 2018 25.28 25.40 25.26 25.38 6,636,529 -0.04(-0.16%)
Jan 04, 2018 25.28 25.48 25.24 25.42 6,067,366 +0.14(+0.55%)
Jan 03, 2018 25.32 25.32 25.12 25.28 7,576,196 -0.06(-0.24%)
Jan 02, 2018 25.24 25.34 25.18 25.34 5,181,375 +0.32(+1.28%)
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%)
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.