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 31, 2014 23.14 22.88 22.88 22.88 3,533,050 -0.32(-1.38%)
Dec 30, 2014 23.14 23.42 23.14 23.20 4,336,274 +0.28(+1.22%)
Dec 29, 2014 23.10 23.10 22.80 22.92 5,760,201 -0.22(-0.95%)
Dec 26, 2014 23.14 23.16 23.08 23.14 1,558,837 +0.42(+1.85%)
Dec 24, 2014 22.74 22.72 22.72 22.72 1,094,950 +0.00(+0.00%)
Dec 23, 2014 22.74 22.84 22.70 22.72 6,126,330 +0.02(+0.09%)
Dec 22, 2014 23.14 23.18 22.65 22.70 3,631,730 -0.44(-1.90%)
Dec 19, 2014 23.18 23.22 23.12 23.14 3,656,691 -0.04(-0.17%)
Dec 18, 2014 23.28 23.32 23.08 23.18 1,597,266 +0.16(+0.70%)
Dec 17, 2014 23.18 23.26 22.90 23.02 3,987,795 -0.16(-0.69%)
Dec 16, 2014 23.44 23.48 23.00 23.18 2,086,392 +0.14(+0.61%)
Dec 15, 2014 23.42 23.56 23.04 23.04 1,921,071 -0.62(-2.62%)
Dec 12, 2014 23.66 23.72 23.50 23.66 1,389,743 -0.06(-0.25%)
Dec 11, 2014 23.58 23.84 23.54 23.72 2,515,882 -0.04(-0.17%)
Dec 10, 2014 23.80 23.86 23.74 23.76 991,719 -0.04(-0.17%)
Dec 09, 2014 23.58 23.96 23.56 23.80 2,099,569 +0.48(+2.06%)
Dec 08, 2014 23.16 23.40 23.06 23.32 1,527,344 +0.24(+1.04%)
Dec 05, 2014 23.22 23.22 23.00 23.08 2,144,524 -0.26(-1.11%)
Dec 04, 2014 23.36 23.44 23.28 23.34 1,861,826 -0.09(-0.38%)
Dec 03, 2014 23.30 23.52 23.28 23.43 1,797,272 +0.21(+0.90%)
Dec 02, 2014 23.20 23.31 23.10 23.22 4,308,393 -0.28(-1.19%)
Dec 01, 2014 22.92 23.64 22.92 23.50 3,964,336 +0.92(+4.07%)
Nov 28, 2014 22.88 22.94 22.57 22.58 5,471,190 -0.62(-2.67%)
Nov 26, 2014 23.20 23.20 23.20 23.20 882,450 -0.04(-0.17%)
Nov 25, 2014 23.18 23.26 23.14 23.24 1,506,625 +0.06(+0.26%)
Nov 24, 2014 23.20 23.24 23.12 23.18 1,484,872 -0.06(-0.26%)
Nov 21, 2014 23.28 23.36 23.08 23.24 1,703,613 +0.12(+0.52%)
Nov 20, 2014 23.08 23.18 22.99 23.12 1,501,103 +0.22(+0.96%)
Nov 19, 2014 23.15 23.24 22.76 22.90 2,941,891 -0.28(-1.21%)
Nov 18, 2014 23.14 23.20 23.08 23.18 933,304 +0.22(+0.96%)
Nov 17, 2014 22.96 23.02 22.88 22.96 1,335,298 -0.10(-0.43%)
Nov 14, 2014 22.32 23.12 22.28 23.06 5,332,877 +0.58(+2.58%)
Nov 13, 2014 22.54 22.61 22.40 22.48 1,439,451 +0.04(+0.18%)
Nov 12, 2014 22.56 22.60 22.40 22.44 1,363,622 -0.14(-0.62%)
Nov 11, 2014 22.38 22.71 22.32 22.58 2,422,859 +0.32(+1.44%)
Nov 10, 2014 22.60 22.62 22.20 22.26 1,354,751 -0.48(-2.11%)
Nov 07, 2014 22.30 22.80 22.30 22.74 1,610,014 +0.60(+2.71%)
Nov 06, 2014 22.14 22.26 22.10 22.14 2,227,832 +0.02(+0.09%)
Nov 05, 2014 22.16 22.32 22.10 22.12 4,130,716 -0.48(-2.12%)
Nov 04, 2014 22.59 22.70 22.58 22.60 1,351,043 +0.02(+0.09%)
Nov 03, 2014 22.66 22.70 22.56 22.58 2,078,292 -0.12(-0.53%)
Oct 31, 2014 22.54 22.74 22.49 22.70 2,882,191 -0.50(-2.16%)
Oct 30, 2014 23.32 23.34 23.16 23.20 1,152,220 -0.26(-1.11%)
Oct 29, 2014 23.70 23.72 23.40 23.46 1,329,703 -0.34(-1.43%)
Oct 28, 2014 23.86 23.88 23.76 23.80 1,096,144 +0.00(+0.00%)
Oct 27, 2014 23.80 23.84 23.84 23.80 1,659,969 -0.04(-0.17%)
Oct 24, 2014 23.90 23.90 23.79 23.84 1,836,901 -0.04(-0.17%)
Oct 23, 2014 23.92 23.94 23.74 23.88 2,543,591 -0.18(-0.75%)
Oct 22, 2014 24.12 24.14 24.02 24.06 930,342 -0.10(-0.41%)
Oct 21, 2014 24.22 24.28 24.16 24.16 1,506,877 +0.02(+0.08%)
Oct 20, 2014 24.10 24.14 24.08 24.14 1,365,362 +0.16(+0.67%)
Oct 17, 2014 23.98 24.02 23.84 23.98 653,270 -0.02(-0.08%)
Oct 16, 2014 23.96 24.08 23.94 24.00 1,284,808 +0.04(+0.17%)
Oct 15, 2014 23.88 24.21 23.90 23.96 2,043,690 +0.08(+0.34%)
Oct 14, 2014 23.88 23.90 23.84 23.88 1,214,109 +0.02(+0.08%)
Oct 13, 2014 23.79 23.90 23.76 23.86 1,022,717 +0.16(+0.68%)
Oct 10, 2014 23.70 23.72 23.60 23.70 3,255,765 +0.02(+0.08%)
Oct 09, 2014 23.76 23.80 23.66 23.68 1,348,541 +0.02(+0.08%)
Oct 08, 2014 23.56 23.70 23.32 23.66 1,539,700 +0.22(+0.94%)
Oct 07, 2014 23.44 23.48 23.38 23.44 1,957,497 +0.06(+0.26%)
Oct 06, 2014 23.20 23.42 23.14 23.38 2,191,846 +0.32(+1.39%)
Oct 03, 2014 23.20 23.26 23.04 23.06 2,500,477 -0.44(-1.87%)
Oct 02, 2014 23.54 23.60 23.43 23.50 1,258,783 -0.04(-0.17%)
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.