$11.51 +0.02 (%) iShs Gold Trust Trust Units - NYSEARCA

May. 29, 2015 | 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
5/29/201511.5111.5411.4911.512,324,370
5/28/201511.4811.5111.4111.491,695,090
5/27/201511.4711.5011.4611.481,789,230
5/26/201511.4811.5111.4711.483,411,060
5/22/201511.6511.6811.6211.651,277,070
5/21/201511.6411.6911.6411.662,164,290
5/20/201511.7011.7411.6711.702,702,820
5/19/201511.7611.7611.6611.681,943,650
5/18/201511.8711.8911.8211.841,889,650
5/15/201511.7811.8611.7611.841,454,030
5/14/201511.8211.8711.8011.811,857,400
5/13/201511.6611.7911.6611.742,747,130
5/12/201511.5111.5611.5011.541,020,740
5/11/201511.5011.5211.4011.441,521,420
5/8/201511.5311.5311.4511.501,143,160
5/7/201511.4811.5011.4211.441,169,820
5/6/201511.5611.5711.5011.531,458,080
5/5/201511.5811.6111.5311.533,194,860
5/4/201511.5111.5411.4811.491,391,330
5/1/201511.3311.4111.3111.391,922,240
4/30/201511.4811.4811.3811.442,386,670
4/29/201511.6911.7311.6111.641,450,660
4/28/201511.6211.7511.6211.732,305,710
4/27/201511.4711.6811.4611.631,623,800
4/24/201511.4911.5011.3611.401,577,090
4/23/201511.4811.5911.4711.562,225,230
4/22/201511.5811.5911.4611.481,354,550
4/21/201511.5611.6511.5511.631,955,020
4/20/201511.5811.5911.5211.561,763,440
4/17/201511.6411.6711.6211.641,211,820
4/16/201511.6511.6611.5611.601,504,800
4/15/201511.5711.6511.5311.631,528,620
4/14/201511.5611.6011.5311.531,374,020
4/13/201511.6211.6311.5811.612,070,370
4/10/201511.6911.7111.6411.682,358,040
4/9/201511.5711.5811.5411.562,005,670
4/8/201511.6911.7011.5911.642,144,920
4/7/201511.7211.7511.6811.701,177,650
4/6/201511.8311.8411.7411.762,742,490
4/2/201511.6411.6611.5611.621,774,780
4/1/201511.5511.6911.5411.652,088,730
3/31/201511.4711.5211.4311.451,859,170
3/30/201511.4811.4911.4411.462,222,430
3/27/201511.6111.6311.5311.602,237,280
3/26/201511.6711.6811.6211.652,821,470
3/25/201511.6111.6111.5611.561,919,600
3/24/201511.5211.5611.4711.551,373,320
3/23/201511.4511.5311.4411.511,847,030
3/20/201511.3611.4911.3611.442,021,680
3/19/201511.2811.3511.2411.311,741,020
3/18/201511.1211.3811.0911.329,133,290
3/17/201511.0811.2211.0611.103,226,320
3/16/201511.2011.2111.1311.171,632,950
3/13/201511.1911.2211.1411.171,644,860
3/11/201511.2011.2211.1011.163,620,500
3/10/201511.3011.3211.2111.222,884,840
3/9/201511.3311.3511.2711.284,171,350
3/6/201511.4111.4211.2611.2810,180,900
3/5/201511.6311.7011.5711.601,423,170
3/4/201511.6611.6711.6011.601,924,360
3/3/201511.6911.7511.6211.642,384,600
3/2/201511.7511.7511.6511.655,879,310
2/27/201511.7611.8011.7111.713,755,860
2/27/201511.7611.8011.7111.713,755,860
2/26/201511.7411.7511.6711.694,856,600
2/25/201511.6711.6811.6211.661,991,400
2/24/201511.5811.6411.5111.6210,272,700
2/23/201511.6111.7111.5911.633,725,800
2/20/201511.7111.7311.5911.613,830,370
2/19/201511.7311.7411.6611.6915,827,600
2/18/201511.6911.7411.5911.732,693,560
2/17/201511.7311.7511.6411.705,601,930
2/13/201511.8911.9511.8711.892,157,170
2/12/201511.8611.8711.8011.834,607,890
2/11/201511.9311.9511.7811.806,974,170
2/10/201511.9512.0011.9111.946,614,350
2/9/201511.9812.0311.9612.001,865,080
2/6/201512.0112.0411.8811.965,528,540
2/6/201512.0112.0411.8811.965,528,540
2/5/201512.1912.2812.1512.282,811,260
2/4/201512.2612.3112.1912.253,687,720
2/3/201512.2712.2712.1512.203,548,720
2/2/201512.2812.4112.2712.345,479,550
1/30/201512.2212.4412.1812.434,345,090
1/29/201512.2912.3212.1112.167,300,240
1/28/201512.4412.4812.3912.443,157,670
1/27/201512.4512.5612.4412.533,993,740
1/26/201512.4312.4312.3412.394,868,820
1/23/201512.5412.5412.4312.522,046,840
1/22/201512.6012.6512.5112.626,705,810
1/21/201512.6212.6312.4312.527,286,370
1/20/201512.4612.5612.4412.526,297,830
1/16/201512.2612.4112.2612.355,649,330
1/15/201512.1312.2612.1212.1810,927,700
1/14/201512.0012.0311.8811.886,602,620
1/13/201511.9912.0111.8711.912,408,940
1/12/201511.8411.9611.8211.944,100,540
1/9/201511.7511.8311.7411.825,262,660
1/8/201511.7411.7711.6711.691,851,560
1/6/201511.7211.8411.6711.798,043,880
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center