$11.65 +0.20 (%) iShs Gold Trust Trust Units - NYSEARCA

Apr. 1, 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
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
1/5/201511.5611.6911.5611.6810,834,300
1/2/201511.3311.5611.3111.502,222,140
12/31/201411.5711.5811.4111.447,066,090
12/30/201411.5711.7111.5711.608,672,550
12/29/201411.5511.5511.4011.4611,520,700
12/26/201411.5711.5811.5411.573,117,670
12/24/201411.3711.3811.3511.362,189,860
12/23/201411.3711.4211.3511.3612,252,700
12/22/201411.5711.5911.3311.357,263,460
12/19/201411.5911.6111.5611.577,313,380
12/18/201411.6411.6611.5411.593,198,530
12/17/201411.5911.6311.4511.517,975,590
12/16/201411.7211.7411.5011.594,172,780
12/15/201411.7111.7811.5211.523,842,140
12/12/201411.8311.8611.7511.832,779,490
12/11/201411.7911.9211.7711.865,031,760
12/10/201411.9011.9311.8711.881,983,440
12/9/201411.7911.9811.7811.904,199,640
12/8/201411.5811.7011.5311.663,054,690
12/5/201411.6111.6111.5011.544,289,050
12/4/201411.6811.7211.6411.673,723,650
12/3/201411.6511.7611.6411.723,594,540
12/2/201411.6011.6611.5511.618,616,890
12/1/201411.4611.8211.4611.757,931,270
11/28/201411.4411.4711.2911.2910,942,400
11/26/201411.6011.6211.5811.601,764,890
11/25/201411.5911.6311.5711.623,013,250
11/24/201411.6011.6211.5611.592,969,740
11/21/201411.6411.6811.5411.623,407,230
11/20/201411.5411.5911.5011.563,002,410
11/19/201411.5811.6211.3811.455,883,780
11/18/201411.5711.6011.5411.591,866,610
11/17/201411.4811.5111.4411.482,671,200
11/14/201411.1611.5611.1411.5310,665,800
11/13/201411.2711.3111.2011.242,878,900
11/12/201411.2811.3011.2011.222,727,240
11/11/201411.1911.3511.1611.294,846,020
11/10/201411.3011.3111.1011.132,709,500
11/7/201411.1511.4011.1511.373,220,030
11/6/201411.0711.1311.0511.074,455,660
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center