Chronicle Journal: Finance

Gold Trust Ishares (NY: IAU )

18.01 USD -0.10 (-0.55%)
Streaming Delayed Price Updated: 4:11 AM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 18.00 18.12 17.99 18.11 17,209,488 +0.17(+0.95%)
Sep 28, 2020 17.87 17.97 17.79 17.94 15,803,578 +0.17(+0.96%)
Sep 25, 2020 17.73 17.81 17.67 17.77 16,141,400 -0.05(-0.28%)
Sep 24, 2020 17.71 17.91 17.66 17.82 27,884,172 +0.07(+0.39%)
Sep 23, 2020 17.99 18.01 17.69 17.75 36,092,666 -0.40(-2.20%)
Sep 22, 2020 18.24 18.29 18.09 18.15 26,467,240 -0.07(-0.38%)
Sep 21, 2020 18.27 18.32 17.95 18.22 27,717,922 -0.40(-2.15%)
Sep 18, 2020 18.61 18.71 18.56 18.62 18,807,500 +0.03(+0.16%)
Sep 17, 2020 18.49 18.60 18.44 18.59 21,392,964 -0.11(-0.59%)
Sep 16, 2020 18.80 18.80 18.63 18.70 23,541,944 +0.05(+0.27%)
Sep 15, 2020 18.74 18.77 18.59 18.65 16,086,041 -0.04(-0.21%)
Sep 14, 2020 18.66 18.73 18.63 18.69 13,411,956 +0.14(+0.75%)
Sep 11, 2020 18.61 18.65 18.49 18.55 19,864,500 +0.02(+0.11%)
Sep 10, 2020 18.72 18.76 18.52 18.53 21,735,827 -0.07(-0.38%)
Sep 09, 2020 18.54 18.62 18.51 18.60 20,961,127 +0.19(+1.03%)
Sep 08, 2020 18.25 18.52 18.19 18.41 22,982,191 -0.05(-0.27%)
Sep 04, 2020 18.39 18.50 18.29 18.46 28,898,100 +0.06(+0.33%)
Sep 03, 2020 18.53 18.57 18.34 18.40 32,313,312 -0.17(-0.92%)
Sep 02, 2020 18.67 18.68 18.44 18.57 27,154,813 -0.23(-1.22%)
Sep 01, 2020 18.99 19.00 18.72 18.80 22,687,566 +0.03(+0.16%)
Aug 31, 2020 18.78 18.85 18.73 18.77 48,992,141 +0.04(+0.21%)
Aug 28, 2020 18.70 18.84 18.63 18.73 28,535,300 +0.33(+1.79%)
Aug 27, 2020 18.81 18.81 18.22 18.40 29,657,628 -0.23(-1.23%)
Aug 26, 2020 18.32 18.65 18.31 18.63 25,146,687 +0.21(+1.14%)
Aug 25, 2020 18.40 18.42 18.26 18.42 23,073,823 +0.02(+0.11%)
Aug 24, 2020 18.57 18.58 18.36 18.40 22,924,311 -0.08(-0.43%)
Aug 21, 2020 18.51 18.57 18.33 18.48 23,879,300 -0.16(-0.86%)
Aug 20, 2020 18.41 18.66 18.38 18.64 28,117,741 +0.11(+0.59%)
Aug 19, 2020 19.03 19.05 18.46 18.53 41,180,142 -0.59(-3.09%)
Aug 18, 2020 19.22 19.24 18.86 19.12 22,683,659 +0.19(+1.00%)
Aug 17, 2020 18.77 19.00 18.76 18.93 19,574,037 +0.38(+2.05%)
Aug 14, 2020 18.64 18.66 18.44 18.55 31,430,600 -0.07(-0.38%)
Aug 13, 2020 18.44 18.77 18.42 18.62 39,045,016 +0.42(+2.31%)
Aug 12, 2020 18.56 18.60 18.19 18.20 39,913,325 -0.08(-0.44%)
Aug 11, 2020 18.65 18.69 18.23 18.28 51,115,769 -1.03(-5.33%)
Aug 10, 2020 19.43 19.57 19.27 19.31 28,087,800 -0.06(-0.31%)
Aug 07, 2020 19.58 19.61 19.23 19.37 34,702,200 -0.34(-1.73%)
Aug 06, 2020 19.68 19.76 19.56 19.71 28,236,641 +0.26(+1.34%)
Aug 05, 2020 19.48 19.62 19.36 19.45 33,551,023 +0.18(+0.93%)
Aug 04, 2020 18.85 19.27 18.82 19.27 33,439,441 +0.42(+2.23%)
Aug 03, 2020 18.81 18.88 18.71 18.85 22,846,305 -0.01(-0.05%)
Jul 31, 2020 18.75 18.87 18.71 18.86 26,470,700 +0.20(+1.07%)
Jul 30, 2020 18.62 18.73 18.50 18.66 20,855,023 -0.15(-0.80%)
Jul 29, 2020 18.70 18.91 18.53 18.81 42,237,017 +0.13(+0.70%)
Jul 28, 2020 18.48 18.72 18.43 18.68 55,901,144 +0.17(+0.92%)
Jul 27, 2020 18.47 18.58 18.45 18.51 39,207,352 +0.35(+1.93%)
Jul 24, 2020 18.20 18.20 18.11 18.16 26,242,800 +0.14(+0.78%)
Jul 23, 2020 17.89 18.13 17.85 18.02 35,159,200 +0.17(+0.95%)
Jul 22, 2020 17.69 17.86 17.65 17.85 31,323,093 +0.26(+1.48%)
Jul 21, 2020 17.52 17.60 17.51 17.59 28,587,809 +0.22(+1.27%)
Jul 20, 2020 17.35 17.38 17.30 17.37 17,881,363 +0.08(+0.46%)
Jul 17, 2020 17.27 17.31 17.23 17.29 28,142,100 +0.14(+0.82%)
Jul 16, 2020 17.26 17.27 17.13 17.15 25,047,351 -0.18(-1.04%)
Jul 15, 2020 17.24 17.33 17.21 17.33 17,724,808 +0.04(+0.23%)
Jul 14, 2020 17.15 17.30 17.15 17.29 21,404,239 +0.08(+0.46%)
Jul 13, 2020 17.30 17.32 17.19 17.21 22,182,861 +0.03(+0.17%)
Jul 10, 2020 17.27 17.29 17.13 17.18 19,377,200 -0.06(-0.35%)
Jul 09, 2020 17.33 17.34 17.15 17.24 25,429,442 -0.05(-0.29%)
Jul 08, 2020 17.31 17.36 17.25 17.29 31,526,591 +0.12(+0.70%)
Jul 07, 2020 17.01 17.17 17.00 17.17 24,851,943 +0.11(+0.64%)
Jul 06, 2020 17.04 17.07 16.98 17.06 21,814,063 +0.10(+0.59%)
Jul 02, 2020 16.89 16.99 16.86 16.96 17,558,200 +0.04(+0.24%)
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.