$12.09 +0.02 (%) iShs Gold Trust Trust Units - NYSEARCA

Oct. 21, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAU historical data

Date Open High Low Close Volume
10/20/201412.0512.0812.0412.072,730,720
10/17/201411.9912.0111.9211.991,306,540
10/16/201411.9812.0511.9712.002,569,620
10/15/201411.9412.1111.9511.984,087,380
10/14/201411.9411.9711.9211.942,428,220
10/13/201411.9011.9511.8811.932,045,440
10/10/201411.8511.8611.8011.856,511,530
10/9/201411.8811.9111.8311.842,697,080
10/8/201411.7811.8511.6611.833,079,500
10/7/201411.7211.7411.6911.723,914,990
10/6/201411.6011.7111.5711.694,383,690
10/3/201411.6011.6311.5211.535,000,950
10/2/201411.7711.8011.7211.752,517,570
10/1/201411.7411.8111.7411.773,839,480
9/30/201411.7411.8111.6711.702,840,320
9/29/201411.8111.8211.7711.782,435,210
9/26/201411.7811.7911.7411.796,305,920
9/25/201411.7111.8611.7011.833,118,150
9/24/201411.8011.8511.7711.792,539,350
9/23/201411.8811.8811.8111.832,301,060
9/22/201411.7511.8211.7411.762,641,010
9/19/201411.8411.8411.7511.791,743,190
9/18/201411.8211.8911.8011.861,568,490
9/17/201411.9812.0011.8311.831,810,060
9/16/201411.9812.0211.9311.961,545,390
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center