$10.95 +0.10 (%) iShs Gold Trust Trust Units - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAU historical data

Date Open High Low Close Volume
8/28/201510.9011.0210.9010.952,215,890
8/27/201510.8310.9010.8010.855,556,220
8/26/201510.8710.9010.8010.872,856,660
8/25/201511.0911.1010.9611.025,664,200
8/24/201511.2611.3111.0711.147,631,480
8/21/201511.1811.2311.1111.204,552,750
8/20/201511.0811.1611.0611.149,404,280
8/19/201510.8610.9610.8510.942,243,850
8/18/201510.7610.8210.7310.801,786,400
8/17/201510.8310.8410.7910.791,211,060
8/14/201510.7910.8310.7410.781,187,840
8/13/201510.7810.8110.7610.771,772,580
8/12/201510.7810.8810.7810.864,030,840
8/11/201510.7310.7510.6710.722,556,160
8/10/201510.5810.7210.5810.663,306,780
8/7/201510.5610.6310.5410.562,394,640
8/6/201510.5010.5710.5010.522,811,210
8/5/201510.5210.5410.4610.487,818,210
8/4/201510.5410.5710.4910.522,232,860
8/3/201510.5410.5710.4910.492,179,950
7/31/201510.6210.6610.5610.582,730,160
7/30/201510.4910.5910.4710.511,830,590
7/29/201510.5710.6510.5310.602,214,080
7/28/201510.6010.6210.5710.581,888,050
7/27/201510.5810.6510.5510.582,750,480
7/24/201510.4510.6510.4310.623,213,280
7/23/201510.5810.6210.5010.527,157,920
7/22/201510.5210.5910.5010.569,449,680
7/21/201510.6710.7210.6110.6212,201,800
7/20/201510.7510.7510.6410.655,895,080
7/17/201511.0111.0110.9310.955,505,480
7/16/201511.0611.1011.0511.061,707,360
7/15/201511.0911.1111.0511.101,576,600
7/14/201511.1911.2011.1511.171,440,460
7/13/201511.1311.2111.1311.201,443,870
7/10/201511.2211.2711.1911.241,319,400
7/9/201511.2711.2811.2111.231,700,950
7/8/201511.2311.2611.2011.214,924,340
7/7/201511.2111.2111.1011.182,288,660
7/6/201511.2611.3511.2511.301,623,460
7/2/201511.2611.2811.2311.272,615,610
7/1/201511.3111.3411.2811.302,782,380
6/30/201511.3211.4011.2811.343,143,500
6/29/201511.3711.4211.3511.394,034,980
6/26/201511.3111.3611.3011.352,171,230
6/25/201511.3411.3711.3311.332,038,560
6/24/201511.3411.3711.3211.351,577,300
6/23/201511.3811.4111.3711.392,224,000
6/22/201511.4811.4911.4311.454,192,970
6/19/201511.6311.6511.5911.601,699,120
6/18/201511.6211.6611.5811.625,170,710
6/17/201511.4011.5011.3511.472,209,490
6/16/201511.4011.4411.3711.421,316,380
6/15/201511.4311.5111.4111.462,100,450
6/12/201511.4011.4511.3911.411,116,980
6/11/201511.4111.4411.3811.431,635,620
6/10/201511.5111.5111.4611.471,911,210
6/9/201511.4111.4211.3711.371,213,180
6/8/201511.3311.3611.3011.352,193,220
6/5/201511.2511.3411.2511.322,023,170
6/4/201511.3811.4011.3411.381,925,960
6/3/201511.5111.5311.4011.461,767,540
6/2/201511.5411.5611.5111.542,790,110
6/1/201511.6011.6411.4811.502,096,960
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!