$11.94 +0.03 (%) iShs Gold Trust Trust Units - NYSEARCA

Sep. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAU historical data

Date Open High Low Close Volume
9/15/201411.9511.9711.9311.941,031,240
9/12/201411.9511.9711.8911.911,945,400
9/11/201412.0412.0511.9612.042,614,550
9/10/201412.1012.1412.0412.104,582,940
9/9/201412.1412.1812.0812.172,562,460
9/8/201412.2412.2512.1212.152,477,930
9/5/201412.2712.2912.2512.291,055,050
9/4/201412.3412.3512.2112.232,154,900
9/3/201412.2512.3112.2512.291,109,330
9/2/201412.2812.2912.2212.261,863,660
8/29/201412.4712.5112.4412.461,247,220
8/28/201412.5112.5212.4712.491,740,780
8/27/201412.4512.4512.4112.41976,153
8/26/201412.4812.4812.4112.411,352,810
8/25/201412.3712.3912.3512.351,792,660
8/22/201412.3912.4212.3412.403,309,990
8/21/201412.3612.4112.3312.373,065,910
8/20/201412.5612.5712.4712.505,458,710
8/19/201412.5812.5912.5312.551,457,680
8/18/201412.5712.6012.5512.591,175,490
8/15/201412.5412.7012.5312.635,332,820
8/14/201412.7112.7412.7012.721,485,610
8/13/201412.7312.7412.6712.711,500,790
8/12/201412.7312.7712.6712.682,235,500
8/11/201412.6812.6912.6512.681,059,790
8/8/201412.7012.7312.6812.711,547,600
8/7/201412.6412.7412.6212.713,049,820
8/6/201412.6512.6912.6412.671,652,620
8/5/201412.4712.5312.4312.472,133,120
8/4/201412.5212.5312.4612.481,310,990
8/1/201412.5412.5612.5112.522,010,260
7/31/201412.4812.4912.4112.422,048,670
7/30/201412.5812.5812.5312.571,447,820
7/29/201412.6712.6812.5512.601,340,280
7/28/201412.6312.6612.6212.65901,394
7/25/201412.5312.6812.5312.672,182,080
7/24/201412.5712.5812.4812.531,735,570
7/23/201412.6612.6912.6312.644,027,050
7/22/201412.7412.7412.6312.661,014,920
7/21/201412.7412.7412.6912.72993,682
7/18/201412.6712.7112.6512.711,093,060
7/17/201412.6512.8412.6212.802,964,460
7/16/201412.5912.6412.5612.571,528,400
7/15/201412.6712.7212.5212.542,808,190
7/14/201412.6412.6912.6312.662,576,830
7/11/201412.9312.9912.9312.974,884,650
7/10/201413.0013.0112.9312.951,827,990
7/9/201412.8412.9112.8112.872,016,810
7/8/201412.8212.8412.7212.791,539,710
7/7/201412.7312.7912.7112.782,108,700
7/3/201412.7712.8112.7412.781,472,490
7/2/201412.8612.9112.8512.851,116,970
7/1/201412.8812.9012.8312.862,238,650
6/30/201412.7412.8912.7212.881,902,590
6/27/201412.7812.8012.7512.75962,591
6/26/201412.7412.7812.7012.75961,853
6/25/201412.7712.8412.7512.792,286,790
6/24/201412.8012.8212.7612.791,243,900
6/20/201412.7212.7912.7012.731,920,300
6/19/201412.5212.8112.5112.783,863,290
6/18/201412.3012.3612.3012.351,281,630
6/17/201412.2712.3312.2612.311,244,220
6/16/201412.3712.3912.3112.331,137,960
6/13/201412.3412.3912.3312.381,538,320
6/12/201412.2812.3612.2612.3510,353,000
6/11/201412.2312.2412.2012.211,784,780
6/10/201412.2012.2312.2012.211,136,630
6/9/201412.1612.1612.1312.141,130,870
6/6/201412.1412.1612.0812.142,128,100
6/5/201412.1312.1712.1212.141,305,150
6/4/201412.0812.1012.0412.051,201,760
6/3/201412.0412.0912.0212.071,421,790
6/2/201412.0712.1212.0412.041,826,700
5/30/201412.1512.1612.0412.135,737,240
5/29/201412.1512.2212.1512.1710,282,800
5/28/201412.2312.2512.1712.192,941,000
5/27/201412.3812.3912.2512.262,169,300
5/23/201412.5312.5512.5012.53888,789
5/22/201412.6012.6012.5312.54893,286
5/21/201412.5012.5312.4412.511,483,690
5/20/201412.4912.5712.4912.541,043,950
5/19/201412.6112.6312.5312.53896,590
5/16/201412.5212.5612.5112.541,314,210
5/15/201412.5512.6312.5312.561,338,280
5/13/201412.5512.5812.5312.541,368,790
5/12/201412.6212.6212.5512.571,147,420
5/8/201412.5012.5212.4712.501,081,480
5/7/201412.6312.6412.4712.491,558,100
5/6/201412.6812.6912.6512.67921,222
5/5/201412.7312.7512.6812.71866,331
5/2/201412.4512.6412.4112.582,245,920
5/1/201412.4012.4612.3812.461,852,460
4/30/201412.5012.5812.4612.502,258,520
4/29/201412.5812.6212.5412.561,559,660
4/28/201412.6112.6212.5212.57787,533
4/25/201412.5912.6512.5812.621,788,290
4/24/201412.3712.5912.3612.542,587,920
4/23/201412.4512.4712.4212.462,346,470
4/22/201412.4912.5012.3712.451,808,900
4/21/201412.4912.5112.4512.512,218,890
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center