$12.69 -0.04 (%) iShs Gold Trust Trust Units - NYSE ARCA

Sep. 30, 2016 | 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
9/30/201612.7912.7912.6612.696,301,700
9/29/201612.7212.7712.6812.734,327,260
9/28/201612.7512.7712.7012.764,335,630
9/27/201612.8212.8212.7712.804,971,990
9/26/201612.9312.9412.8712.884,188,140
9/23/201612.9012.9212.8712.9015,463,500
9/22/201612.8812.9512.8812.8911,780,600
9/21/201612.7612.8712.7212.857,430,490
9/20/201612.6512.6912.6412.674,392,170
9/19/201612.6912.6912.6512.653,410,910
9/16/201612.6112.6512.5912.643,881,850
9/15/201612.7012.7412.6112.677,429,480
9/14/201612.7412.7812.7312.743,535,900
9/13/201612.7812.7912.6812.704,037,720
9/12/201612.7612.8212.7312.785,087,570
9/9/201612.8612.8812.8012.814,342,800
9/8/201612.9512.9812.8712.884,819,310
9/7/201613.0113.0212.9412.965,779,380
9/6/201612.8613.0412.8513.016,010,100
9/2/201612.7612.7812.6812.785,092,150
9/1/201612.6012.6812.5812.657,835,710
8/31/201612.6012.6412.5912.604,533,810
8/30/201612.7012.7212.6212.644,946,090
8/29/201612.7212.7812.7112.765,269,700
8/26/201612.8212.9312.7112.736,545,240
8/25/201612.7212.7612.7212.753,630,650
8/24/201612.8112.8212.7512.774,695,350
8/23/201612.9412.9712.8912.9010,691,600
8/22/201612.8912.9212.8712.914,309,640
8/19/201612.9412.9912.9112.934,264,640
8/18/201613.0213.0512.9913.043,899,580
8/17/201612.9513.0312.8812.986,375,070
8/16/201612.9413.0312.9312.989,034,900
8/15/201612.9012.9612.8912.913,932,710
8/12/201613.0413.0612.8512.867,184,330
8/11/201613.0013.0512.8812.908,168,560
8/10/201613.0513.0512.9412.994,817,470
8/9/201612.9312.9512.9012.934,239,150
8/8/201612.8612.9012.8512.883,426,350
8/5/201612.9712.9812.8712.896,776,220
8/4/201613.1313.1613.1113.123,809,340
8/3/201613.1313.1313.0513.102,902,900
8/2/201613.1313.1813.1213.163,990,330
8/1/201612.9813.0612.9813.053,849,140
7/29/201612.9613.0712.9113.024,040,350
7/28/201612.9412.9512.8412.893,118,780
7/27/201612.8112.9412.7412.945,027,950
7/26/201612.7412.7412.7012.732,071,330
7/25/201612.6812.7512.6412.682,922,530
7/22/201612.7712.7812.7212.762,179,420
7/21/201612.7012.8612.6812.864,035,050
7/20/201612.6812.7412.6512.674,200,300
7/19/201612.8212.8712.8012.852,521,000
7/18/201612.8312.8812.7912.843,466,140
7/15/201612.7712.8512.7612.824,710,300
7/14/201612.7612.8712.7212.868,832,180
7/13/201612.9312.9812.8912.963,109,110
7/12/201612.9812.9812.8312.856,182,180
7/11/201613.0813.1213.0413.075,660,920
7/8/201613.1213.1813.0213.184,898,360
7/7/201613.1113.1413.0213.115,509,220
7/6/201613.1813.2513.1213.168,068,480
7/5/201613.0013.0912.9413.084,068,390
7/1/201612.9012.9712.8712.978,911,470
6/30/201612.7112.7812.6812.7663,065,900
6/29/201612.7212.8112.6912.706,196,450
6/28/201612.6812.7312.6312.666,797,150
6/27/201612.7712.8312.7112.8012,027,300
6/24/201612.7812.8012.6212.7210,857,300
6/23/201612.1612.2212.1212.126,420,970
6/22/201612.2012.2512.1812.205,366,270
6/21/201612.2912.3012.2012.214,791,260
6/20/201612.3512.4512.3312.453,983,240
6/17/201612.4512.5412.3912.525,164,000
6/16/201612.6512.6912.3412.3614,666,900
6/15/201612.3812.5112.3612.499,776,730
6/14/201612.4312.4312.3512.404,781,830
6/13/201612.4012.4112.3212.393,794,160
6/10/201612.2812.3312.2312.304,967,620
6/9/201612.1812.2712.1712.253,608,250
6/8/201612.1412.1912.1412.182,643,340
6/7/201611.9712.0211.9511.993,618,260
6/6/201612.0112.0311.9612.003,999,440
6/3/201611.9312.0011.9311.985,102,760
6/2/201611.6911.7111.6611.663,108,670
6/1/201611.7011.7311.6311.695,632,890
5/31/201611.6811.7511.6711.724,109,720
5/27/201611.7411.7511.6311.689,888,460
5/26/201611.8711.8711.7511.764,095,180
5/25/201611.7711.8211.7411.814,544,910
5/24/201611.9211.9411.8311.8410,133,500
5/23/201612.0012.0711.9812.054,359,870
5/20/201612.1212.1512.0412.064,161,110
5/19/201612.0212.1112.0012.0911,197,300
5/18/201612.2412.3112.1012.1111,266,900
5/17/201612.2812.3712.2612.346,283,400
5/16/201612.4112.4212.2512.304,679,770
5/13/201612.2212.3012.1812.283,715,820
5/12/201612.3212.3612.2112.235,336,080
5/11/201612.3112.3312.2512.333,855,880
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center