ishares Gold Trust Historical Stock Prices

(ETF)
IAU 
$11.69
*  
0.03
0.26%
Get IAU Alerts
*Delayed - data as of Feb. 26, 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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  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
02/03/2015 12.27 12.27 12.15 12.2 3,548,223
02/02/2015 12.28 12.4099 12.27 12.34 5,479,553
01/30/2015 12.22 12.44 12.18 12.43 4,345,087
01/29/2015 12.29 12.32 12.114 12.16 7,300,238
01/28/2015 12.44 12.48 12.39 12.44 3,157,667
01/27/2015 12.45 12.56 12.44 12.53 3,993,237
01/26/2015 12.43 12.43 12.34 12.39 4,861,420
01/23/2015 12.54 12.54 12.43 12.52 2,046,842
01/22/2015 12.6 12.65 12.51 12.62 6,705,606
01/21/2015 12.62 12.63 12.43 12.52 7,286,369
01/20/2015 12.455 12.56 12.4401 12.52 6,293,429
01/16/2015 12.26 12.405 12.26 12.35 5,649,153
01/15/2015 12.13 12.26 12.12 12.18 10,927,020
01/14/2015 12 12.03 11.88 11.88 6,602,622
01/13/2015 11.99 12.005 11.87 11.91 2,408,936
01/12/2015 11.84 11.96 11.82 11.94 4,100,137
01/09/2015 11.75 11.83 11.7401 11.82 5,262,664
01/08/2015 11.74 11.77 11.67 11.69 1,851,563
01/07/2015 11.735 11.78 11.7001 11.73 3,072,032
01/06/2015 11.72 11.8395 11.67 11.79 8,042,576
01/05/2015 11.56 11.69 11.56 11.68 10,833,980
01/02/2015 11.33 11.56 11.31 11.5 2,222,142
12/31/2014 11.57 11.58 11.41 11.44 7,065,093
12/30/2014 11.57 11.71 11.57 11.6 8,672,549
12/29/2014 11.55 11.55 11.4001 11.46 11,520,400
12/26/2014 11.57 11.58 11.54 11.57 3,117,674
12/24/2014 11.37 11.38 11.35 11.36 2,189,860
12/23/2014 11.37 11.42 11.35 11.36 12,252,660
12/22/2014 11.57 11.59 11.325 11.35 7,263,461
12/19/2014 11.59 11.61 11.56 11.57 7,313,382
12/18/2014 11.64 11.6607 11.54 11.59 3,194,532
12/17/2014 11.59 11.63 11.45 11.51 7,975,590
12/16/2014 11.72 11.7368 11.4999 11.59 4,172,784
12/15/2014 11.71 11.78 11.52 11.52 3,842,143
12/12/2014 11.83 11.86 11.75 11.83 2,779,286
12/11/2014 11.79 11.9201 11.77 11.86 5,031,765
12/10/2014 11.9 11.93 11.87 11.88 1,983,438
12/09/2014 11.79 11.98 11.7801 11.9 4,199,138
12/08/2014 11.58 11.7 11.53 11.66 3,054,689
12/05/2014 11.61 11.61 11.5 11.54 4,289,048
12/04/2014 11.68 11.72 11.64 11.67 3,723,652
12/03/2014 11.65 11.76 11.64 11.715 3,594,545
12/02/2014 11.6 11.655 11.551 11.61 8,616,786
12/01/2014 11.46 11.82 11.46 11.75 7,928,672
11/28/2014 11.44 11.47 11.2849 11.29 10,942,380
11/26/2014 11.6 11.615 11.58 11.6 1,763,393
11/25/2014 11.59 11.63 11.57 11.62 3,013,250
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?