iShares COMEX Gold Trust Historical Stock Prices

(ETF)
IAU 
$12.67
*  
0.14
1.12%
Get IAU Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.56  12.68  12.53  12.67 2,182,081
07/24/2014 12.57 12.58 12.4765 12.53 1,735,573
07/23/2014 12.66 12.69 12.6298 12.64 4,027,052
07/22/2014 12.74 12.74 12.63 12.66 1,014,724
07/21/2014 12.74 12.74 12.69 12.72 993,682
07/18/2014 12.67 12.71 12.65 12.71 1,093,064
07/17/2014 12.65 12.84 12.6169 12.8 2,962,328
07/16/2014 12.59 12.6356 12.5601 12.57 1,528,401
07/15/2014 12.67 12.715 12.52 12.54 2,808,192
07/14/2014 12.635 12.69 12.63 12.66 2,576,828
07/11/2014 12.93 12.99 12.926 12.97 4,884,648
07/10/2014 13 13.01 12.93 12.95 1,827,987
07/09/2014 12.84 12.91 12.8074 12.87 2,016,308
07/08/2014 12.82 12.84 12.7243 12.79 1,539,407
07/07/2014 12.73 12.79 12.71 12.78 2,108,705
07/03/2014 12.77 12.81 12.7401 12.78 1,472,486
07/02/2014 12.86 12.91 12.85 12.85 1,116,934
07/01/2014 12.88 12.8984 12.8301 12.86 2,238,649
06/30/2014 12.88 12.8984 12.8301 12.86 1,902,594
06/27/2014 12.78 12.8 12.75 12.75 962,591
06/26/2014 12.74 12.78 12.7014 12.75 961,853
06/25/2014 12.77 12.84 12.75 12.79 2,286,786
06/24/2014 12.8 12.82 12.76 12.79 1,243,900
06/23/2014 12.75 12.78 12.72 12.78 3,084,987
06/20/2014 12.72 12.79 12.7 12.73 1,920,050
06/19/2014 12.52 12.81 12.51 12.78 3,850,006
06/18/2014 12.3 12.36 12.3 12.35 1,281,456
06/17/2014 12.27 12.33 12.26 12.31 1,244,215
06/16/2014 12.37 12.39 12.31 12.33 1,137,964
06/13/2014 12.34 12.3899 12.33 12.38 1,537,824
06/12/2014 12.28 12.36 12.26 12.35 10,352,890
06/11/2014 12.23 12.24 12.1986 12.21 1,784,780
06/10/2014 12.2 12.23 12.2 12.21 1,136,126
06/09/2014 12.16 12.1601 12.13 12.14 1,130,873
06/06/2014 12.14 12.158 12.08 12.14 2,128,100
06/05/2014 12.13 12.165 12.12 12.14 1,305,147
06/04/2014 12.08 12.1 12.04 12.05 1,201,759
06/03/2014 12.04 12.09 12.02 12.07 1,421,540
06/02/2014 12.07 12.12 12.04 12.04 1,826,705
05/30/2014 12.15 12.16 12.04 12.13 5,736,987
05/29/2014 12.15 12.22 12.15 12.17 10,282,640
05/28/2014 12.23 12.249 12.17 12.19 2,939,153
05/27/2014 12.38 12.3885 12.25 12.26 2,168,095
05/23/2014 12.53 12.55 12.5 12.53 888,489
05/22/2014 12.595 12.6001 12.53 12.54 893,286
05/21/2014 12.5 12.53 12.44 12.51 1,483,690
05/20/2014 12.49 12.57 12.49 12.54 1,043,949
05/19/2014 12.61 12.6257 12.53 12.53 896,590
05/16/2014 12.61 12.6257 12.53 12.53 1,314,210
05/15/2014 12.55 12.6258 12.53 12.56 1,338,256
05/14/2014 12.66 12.68 12.625 12.66 1,432,314
05/13/2014 12.55 12.58 12.53 12.54 1,368,788
05/12/2014 12.62 12.62 12.55 12.57 1,147,421
05/09/2014 12.52 12.53 12.46 12.5 1,744,026
05/08/2014 12.5 12.52 12.47 12.5 1,081,476
05/07/2014 12.63 12.64 12.47 12.49 1,558,098
05/06/2014 12.68 12.69 12.65 12.67 921,222
05/05/2014 12.73 12.7499 12.68 12.71 866,331
05/02/2014 12.445 12.6434 12.41 12.58 2,245,920
05/01/2014 12.4 12.46 12.3801 12.46 1,852,459
04/30/2014 12.5 12.5799 12.46 12.5 2,258,374
04/29/2014 12.58 12.62 12.54 12.56 1,558,856
04/28/2014 12.61 12.62 12.5201 12.57 787,533
04/25/2014 12.59 12.65 12.5801 12.62 1,788,128
04/24/2014 12.37 12.585 12.36 12.54 2,587,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?