iShs Gold Trust Trust Units  $12.66

down 0.00


23/7/2014 11:33 AM  |  NYSEARCA : IAU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAU historical data

Date Open High Low Close Volume
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
4/17/201412.6212.6412.5312.561,480,990
4/16/201412.6112.6412.5812.631,947,300
4/15/201412.5612.6512.5412.642,375,090
4/14/201412.8612.9012.8412.871,666,370
4/11/201412.7912.8112.7512.771,602,080
4/10/201412.7712.8212.7612.781,516,830
4/9/201412.6312.7512.6112.721,295,300
4/8/201412.7112.7112.6712.681,255,700
4/7/201412.5912.6312.5612.571,756,600
4/4/201412.6012.6712.5712.632,286,480
4/3/201412.4612.5012.4312.471,756,990
4/2/201412.5112.5512.4912.503,024,000
4/1/201412.4512.4612.3812.413,033,440
3/31/201412.5212.5612.4312.442,753,220
3/28/201412.4912.5712.4612.531,718,890
3/27/201412.5812.6112.5012.544,202,070
3/26/201412.7112.7212.5912.611,880,710
3/25/201412.7312.7612.7012.712,252,960
3/24/201412.7712.8012.6812.702,786,230
3/21/201412.9912.9912.9212.932,065,990
3/20/201412.8512.9212.8312.872,254,460
3/19/201413.0313.0512.8712.883,039,620
3/18/201413.1313.2113.1113.142,700,650
3/17/201413.3613.4113.2113.254,559,100
3/14/201413.4613.4613.3213.404,085,390
3/13/201413.2513.3313.2413.313,260,130
3/12/201413.2313.3013.2213.272,038,690
3/11/201413.0813.1012.9813.061,694,080
3/10/201412.9713.0412.9613.002,582,820
3/7/201412.9113.0112.9012.993,636,090
3/6/201413.0613.1313.0213.091,923,920
3/5/201412.9513.0112.9412.962,964,150
3/4/201412.9413.0112.9112.962,746,140
3/3/201413.0813.1413.0613.127,176,010
2/28/201412.9112.9212.7912.852,881,980
2/27/201412.9212.9612.8712.902,287,850
2/26/201412.9212.9512.8212.883,906,890
2/25/201412.9513.0412.9313.002,307,880
Trading Center