iShares COMEX Gold Trust Historical Stock Prices

(ETF)
IAU 
$11.545
*  
0.035
0.3%
Get IAU Alerts
*Delayed - data as of Dec. 18, 2014 11:23 ET  -  Find a broker to begin trading IAU now


Community Rating:
View:    IAU Real Time
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:23  11.65  11.6607  11.54  11.545 997,769
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
11/24/2014 11.6 11.62 11.56 11.59 2,969,744
11/21/2014 11.64 11.68 11.54 11.62 3,407,226
11/20/2014 11.54 11.59 11.495 11.56 3,002,206
11/19/2014 11.575 11.62 11.38 11.45 5,883,782
11/18/2014 11.57 11.6 11.54 11.59 1,866,609
11/17/2014 11.48 11.509 11.44 11.48 2,670,596
11/14/2014 11.16 11.559 11.14 11.53 10,665,740
11/13/2014 11.27 11.3067 11.2 11.24 2,878,902
11/12/2014 11.28 11.3 11.2001 11.22 2,727,244
11/11/2014 11.19 11.3533 11.1601 11.29 4,845,418
11/10/2014 11.3 11.31 11.1 11.13 2,709,503
11/07/2014 11.15 11.4 11.15 11.37 3,219,729
11/06/2014 11.07 11.13 11.05 11.07 4,455,315
11/05/2014 11.08 11.16 11.05 11.06 8,261,418
11/04/2014 11.295 11.35 11.29 11.3 2,702,086
11/03/2014 11.33 11.35 11.28 11.29 4,156,585
10/31/2014 11.27 11.37 11.2436 11.35 5,764,383
10/30/2014 11.66 11.67 11.58 11.6 2,303,940
10/29/2014 11.85 11.879 11.7 11.73 2,659,407
10/28/2014 11.93 11.94 11.88 11.9 2,192,289
10/27/2014 11.9 11.92 11.885 11.9 3,319,939
10/24/2014 11.95 11.95 11.895 11.92 3,673,803
10/23/2014 11.96 11.97 11.87 11.94 5,087,183
10/22/2014 12.06 12.07 12.01 12.03 1,860,085
10/21/2014 12.11 12.14 12.08 12.08 3,013,504
10/20/2014 12.05 12.075 12.04 12.07 2,730,725
10/17/2014 11.99 12.009 11.9215 11.99 1,306,240
10/16/2014 11.98 12.05 11.97 12 2,569,316
10/15/2014 12 12.105 11.95 11.98 4,087,381
10/14/2014 11.94 11.97 11.92 11.94 2,428,219
10/13/2014 11.895 11.95 11.88 11.93 2,044,215
10/10/2014 11.85 11.86 11.8 11.85 6,511,530
10/09/2014 11.88 11.905 11.83 11.84 2,697,082
10/08/2014 11.78 11.85 11.66 11.83 3,078,901
10/07/2014 11.72 11.7401 11.69 11.72 3,914,994
10/06/2014 11.6 11.71 11.5701 11.69 4,382,193
10/03/2014 11.6 11.63 11.52 11.53 5,000,954
10/02/2014 11.77 11.8 11.715 11.75 2,516,070
10/01/2014 11.74 11.81 11.74 11.77 3,835,877
09/30/2014 11.74 11.81 11.665 11.7 2,872,177
09/29/2014 11.81 11.82 11.77 11.78 2,450,695
09/26/2014 11.78 11.79 11.74 11.79 6,305,824
09/25/2014 11.71 11.86 11.7 11.83 3,118,146
09/24/2014 11.8 11.85 11.77 11.79 2,539,346
09/23/2014 11.88 11.88 11.81 11.83 2,307,079
09/22/2014 11.75 11.8199 11.74 11.76 2,640,806
09/19/2014 11.84 11.84 11.75 11.79 1,743,192
09/18/2014 11.82 11.89 11.8 11.86 1,568,494
09/17/2014 11.98 12 11.83 11.83 1,804,108
09/16/2014 11.98 12.02 11.93 11.96 1,545,393
09/15/2014 11.95 11.97 11.93 11.94 1,031,242
09/12/2014 11.95 11.97 11.89 11.91 1,945,397
09/11/2014 12.04 12.05 11.96 12.04 2,613,186
09/10/2014 12.1 12.1367 12.04 12.1 4,582,839
09/09/2014 12.14 12.175 12.08 12.17 2,562,462
09/08/2014 12.24 12.25 12.12 12.15 2,477,930
09/05/2014 12.27 12.29 12.247 12.29 1,055,054
09/04/2014 12.34 12.35 12.21 12.23 2,153,704
09/03/2014 12.25 12.31 12.25 12.29 1,109,298
09/02/2014 12.28 12.29 12.22 12.26 1,863,665
08/29/2014 12.47 12.5084 12.4422 12.46 1,247,224
08/28/2014 12.51 12.52 12.47 12.49 1,740,779
08/27/2014 12.45 12.45 12.41 12.41 976,153
08/26/2014 12.48 12.48 12.41 12.41 1,352,705
08/25/2014 12.37 12.3899 12.35 12.35 1,792,654
08/22/2014 12.39 12.42 12.34 12.4 3,309,990
08/21/2014 12.36 12.41 12.33 12.37 3,065,914
08/20/2014 12.56 12.57 12.47 12.5 5,458,659
08/19/2014 12.58 12.59 12.5301 12.55 1,457,675
08/18/2014 12.57 12.6 12.55 12.59 1,175,491
08/15/2014 12.54 12.6986 12.525 12.63 5,332,819
08/14/2014 12.71 12.74 12.7 12.72 1,485,611
08/13/2014 12.73 12.735 12.6704 12.71 1,500,791
08/12/2014 12.73 12.77 12.67 12.68 2,235,505
08/11/2014 12.68 12.69 12.65 12.68 1,059,704
08/08/2014 12.7 12.725 12.675 12.71 1,547,596
08/07/2014 12.64 12.739 12.62 12.71 3,049,665
08/06/2014 12.65 12.69 12.64 12.67 1,652,619
08/05/2014 12.47 12.53 12.425 12.47 2,133,122
08/04/2014 12.52 12.53 12.46 12.48 1,310,983
08/01/2014 12.54 12.56 12.51 12.52 2,010,257
07/31/2014 12.475 12.49 12.405 12.42 2,049,067
07/30/2014 12.58 12.58 12.525 12.57 1,447,322
07/29/2014 12.67 12.6799 12.5525 12.6 1,340,277
07/28/2014 12.63 12.6599 12.62 12.65 901,394
07/25/2014 12.53 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
04/23/2014 12.45 12.47 12.415 12.46 2,346,272
04/22/2014 12.49 12.5 12.37 12.45 1,808,901
04/21/2014 12.49 12.51 12.45 12.51 2,218,389
04/17/2014 12.62 12.635 12.53 12.56 1,480,990
04/16/2014 12.61 12.64 12.58 12.63 1,947,299
04/15/2014 12.56 12.65 12.535 12.64 2,375,088
04/14/2014 12.86 12.9 12.84 12.87 1,665,982
04/11/2014 12.79 12.81 12.75 12.77 1,601,826
04/10/2014 12.77 12.8199 12.76 12.78 1,513,829
04/09/2014 12.63 12.7465 12.61 12.72 1,295,298
04/08/2014 12.71 12.71 12.67 12.68 1,255,495
04/07/2014 12.59 12.6299 12.56 12.57 1,753,365
04/04/2014 12.6 12.67 12.565 12.63 2,286,478
04/03/2014 12.46 12.5 12.43 12.47 1,754,990
04/02/2014 12.51 12.55 12.49 12.5 3,023,997
04/01/2014 12.45 12.46 12.38 12.41 3,033,445
03/31/2014 12.52 12.56 12.43 12.44 2,753,220
03/28/2014 12.49 12.57 12.46 12.53 1,718,590
03/27/2014 12.58 12.6079 12.5 12.54 4,202,069
03/26/2014 12.71 12.72 12.59 12.61 1,880,708
03/25/2014 12.73 12.76 12.7 12.71 2,252,812
03/24/2014 12.77 12.798 12.68 12.7 2,786,227
03/21/2014 12.99 12.99 12.92 12.93 2,065,994
03/20/2014 12.85 12.92 12.83 12.87 2,254,460
03/19/2014 13.03 13.049 12.87 12.88 3,036,171
03/18/2014 13.125 13.21 13.11 13.14 2,700,497
03/17/2014 13.36 13.408 13.21 13.25 4,558,503
03/14/2014 13.46 13.46 13.32 13.4 4,085,303
03/13/2014 13.25 13.33 13.24 13.31 3,260,133
03/12/2014 13.23 13.3 13.22 13.27 2,038,566
03/11/2014 13.08 13.1 12.9784 13.06 1,694,082
03/10/2014 12.97 13.04 12.96 13 2,582,567
03/07/2014 12.91 13.01 12.9 12.99 3,635,846
03/06/2014 13.06 13.125 13.02 13.09 1,923,918
03/05/2014 12.95 13.0101 12.94 12.96 2,964,146
03/04/2014 12.94 13.01 12.91 12.96 2,745,832
03/03/2014 13.08 13.14 13.06 13.12 7,175,514
02/28/2014 12.91 12.9168 12.7901 12.85 2,881,978
02/27/2014 12.92 12.96 12.87 12.9 2,287,847
02/26/2014 12.92 12.9501 12.82 12.88 3,906,888
02/25/2014 12.945 13.04 12.93 13 2,294,083
02/24/2014 12.93 12.99 12.91 12.97 2,463,920
02/21/2014 12.83 12.89 12.795 12.84 1,726,668
02/20/2014 12.75 12.86 12.72 12.84 2,389,858
02/19/2014 12.81 12.8299 12.69 12.71 3,134,019
02/18/2014 12.82 12.8576 12.79 12.83 4,377,548
02/14/2014 12.78 12.82 12.759 12.8 2,632,688
02/13/2014 12.55 12.64 12.54 12.64 3,161,667
02/12/2014 12.52 12.58 12.499 12.53 2,632,750
02/11/2014 12.41 12.55 12.41 12.52 3,443,371
02/10/2014 12.36 12.3999 12.35 12.36 2,837,221
02/07/2014 12.2 12.3 12.2 12.3 2,001,030
02/06/2014 12.22 12.22 12.15 12.2 1,630,251
02/05/2014 12.26 12.265 12.15 12.21 4,009,881
02/04/2014 12.12 12.185 12.1123 12.17 3,970,162
02/03/2014 12.13 12.28 12.102 12.2 4,337,271
01/31/2014 12.14 12.16 12.02 12.07 2,705,339
01/30/2014 12.04 12.1 12.03 12.06 4,507,480
01/29/2014 12.29 12.33 12.18 12.33 5,120,949
01/28/2014 12.21 12.219 12.12 12.17 2,367,297
01/27/2014 12.24 12.2799 12.1401 12.17 3,066,027
01/24/2014 12.27 12.32 12.23 12.31 3,380,323
01/23/2014 12.17 12.279 12.16 12.25 3,160,629
01/22/2014 12.03 12.05 11.99 11.99 2,136,585
01/21/2014 12.01 12.07 12 12.04 3,627,076
01/17/2014 12.1 12.1722 12.09 12.16 1,819,376
01/16/2014 12.055 12.07 12.02 12.05 2,554,755
01/15/2014 11.99 12.05 11.98 12.03 2,518,539
01/14/2014 12.12 12.18 12.04 12.05 3,699,176
01/13/2014 12.1 12.18 12.09 12.17 4,751,122
01/10/2014 12.04 12.11 12.029 12.09 1,699,919
01/09/2014 11.88 11.9399 11.8639 11.92 2,214,021
01/08/2014 11.86 11.92 11.82 11.89 2,719,014
01/07/2014 11.92 11.96 11.88 11.95 3,065,344
01/06/2014 12.05 12.11 11.77 12.01 4,271,288
01/03/2014 11.935 12.03 11.93 12.01 2,685,571
01/02/2014 11.86 11.94 11.84 11.88 4,861,374
12/31/2013 11.53 11.7725 11.51 11.68 9,587,023
12/30/2013 11.71 11.71 11.58 11.6 11,257,820
12/27/2013 11.8 11.81 11.75 11.78 7,282,583
12/26/2013 11.785 11.79 11.73 11.73 6,680,543
12/24/2013 11.65 11.7 11.64 11.67 4,454,584
12/23/2013 11.63 11.6799 11.61 11.62 8,140,143
12/20/2013 11.6 11.7199 11.57 11.65 10,440,770
12/19/2013 11.665 11.67 11.53 11.54 8,453,256
12/18/2013 11.97 12.079 11.792 11.839 9,261,889
12/17/2013 11.97 12.05 11.91 11.93 7,268,067
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?