ishares Gold Trust Historical Stock Prices

(ETF)
IAU 
$11.53
*  
0.04
0.35%
Get IAU Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading IAU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.585  11.6075  11.53  11.53 3,194,860
05/04/2015 11.51 11.535 11.48 11.49 1,391,332
05/01/2015 11.33 11.41 11.31 11.39 1,922,238
04/30/2015 11.48 11.48 11.3804 11.44 2,386,673
04/29/2015 11.69 11.73 11.6143 11.64 1,450,664
04/28/2015 11.62 11.75 11.62 11.73 2,305,111
04/27/2015 11.47 11.6756 11.46 11.63 1,623,797
04/24/2015 11.49 11.5 11.36 11.4 1,576,989
04/23/2015 11.48 11.59 11.47 11.56 2,225,229
04/22/2015 11.58 11.5899 11.464 11.48 1,354,553
04/21/2015 11.57 11.65 11.55 11.63 1,955,023
04/20/2015 11.58 11.59 11.52 11.56 1,763,444
04/17/2015 11.64 11.67 11.6199 11.64 1,211,819
04/16/2015 11.65 11.66 11.56 11.6 1,504,799
04/15/2015 11.57 11.65 11.5338 11.63 1,528,516
04/14/2015 11.56 11.5999 11.53 11.53 1,374,016
04/13/2015 11.62 11.63 11.575 11.61 2,070,174
04/10/2015 11.69 11.71 11.64 11.68 2,358,042
04/09/2015 11.57 11.58 11.54 11.56 2,005,670
04/08/2015 11.69 11.6993 11.585 11.64 2,144,925
04/07/2015 11.72 11.75 11.68 11.7 1,177,654
04/06/2015 11.83 11.84 11.74 11.76 2,742,489
04/02/2015 11.635 11.66 11.56 11.62 1,774,782
04/01/2015 11.545 11.69 11.54 11.65 2,088,732
03/31/2015 11.47 11.52 11.43 11.45 1,863,756
03/30/2015 11.48 11.49 11.4422 11.46 2,216,427
03/27/2015 11.61 11.625 11.53 11.6 2,237,278
03/26/2015 11.67 11.68 11.6201 11.65 2,821,370
03/25/2015 11.61 11.61 11.56 11.56 1,919,497
03/24/2015 11.52 11.56 11.47 11.55 1,373,320
03/23/2015 11.45 11.53 11.44 11.51 1,847,030
03/20/2015 11.36 11.49 11.3599 11.44 2,021,676
03/19/2015 11.28 11.345 11.2415 11.31 1,741,025
03/18/2015 11.12 11.375 11.09 11.32 9,133,294
03/17/2015 11.08 11.22 11.06 11.1 3,226,322
03/16/2015 11.2 11.21 11.13 11.17 1,632,949
03/13/2015 11.19 11.2151 11.14 11.17 1,644,858
03/12/2015 11.2 11.21 11.11 11.15 5,543,200
03/11/2015 11.2 11.22 11.1001 11.16 3,620,496
03/10/2015 11.3 11.32 11.21 11.22 2,884,843
03/09/2015 11.33 11.35 11.27 11.28 4,171,346
03/06/2015 11.41 11.4199 11.26 11.28 10,180,270
03/05/2015 11.63 11.7 11.57 11.6 1,423,169
03/04/2015 11.66 11.67 11.5986 11.6 1,924,360
03/03/2015 11.69 11.75 11.62 11.64 2,384,600
03/02/2015 11.745 11.75 11.65 11.65 5,879,013
02/27/2015 11.76 11.7968 11.71 11.71 3,755,857
02/26/2015 11.74 11.75 11.67 11.69 4,856,597
02/25/2015 11.67 11.68 11.62 11.66 1,990,404
02/24/2015 11.58 11.64 11.51 11.62 10,271,670
02/23/2015 11.61 11.7099 11.59 11.63 3,725,804
02/20/2015 11.71 11.73 11.59 11.61 3,830,371
02/19/2015 11.73 11.74 11.66 11.69 15,827,330
02/18/2015 11.69 11.7346 11.5849 11.73 2,693,559
02/17/2015 11.73 11.745 11.64 11.7 5,601,928
02/13/2015 11.89 11.95 11.87 11.89 2,157,174
02/12/2015 11.86 11.87 11.8 11.83 4,607,893
02/11/2015 11.93 11.946 11.78 11.8 6,973,041
02/10/2015 11.95 11.9999 11.91 11.94 6,614,348
02/09/2015 11.98 12.026 11.96 12 1,865,084
02/06/2015 12.01 12.04 11.88 11.96 5,528,540
02/05/2015 12.19 12.28 12.15 12.28 2,811,260
02/04/2015 12.26 12.31 12.19 12.25 3,687,718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?