Historical Stock Prices

(ETF)
IAU 
$12.56
*  
0.07
 negative 
0.55%
Get IAU Alerts
*Delayed - data as of Apr. 17, 2014 


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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/16/2013 11.99 12.145 11.96 12.03 7,120,981
12/13/2013 11.96 12.02 11.95 12.01 5,700,043
12/12/2013 11.92 11.9445 11.87 11.9 5,118,126
12/11/2013 12.22 12.25 12.14 12.16 4,876,277
12/10/2013 12.29 12.3 12.21 12.25 5,826,438
12/09/2013 11.96 12.06 11.96 12.03 4,741,192
12/06/2013 11.95 11.995 11.87 11.93 6,484,123
12/05/2013 11.88 11.99 11.81 11.91 3,846,712
12/04/2013 11.9 12.14 11.88 12.06 6,342,869
12/03/2013 11.82 11.895 11.79 11.87 5,814,454
12/02/2013 11.98 12 11.82 11.82 5,851,957
11/29/2013 12.14 12.1757 12.13 12.13 3,439,251
11/27/2013 12.12 12.13 11.99 12.02 6,105,474
11/26/2013 12.06 12.1081 12.03 12.05 5,077,246
11/25/2013 11.98 12.17 11.98 12.12 4,887,009
11/22/2013 12.09 12.11 12.05 12.06 3,465,311
11/21/2013 12.05 12.1 12 12.06 7,011,336
11/20/2013 12.24 12.31 12.04 12.07 6,757,882
11/19/2013 12.37 12.41 12.35 12.36 2,414,392
11/18/2013 12.445 12.47 12.32 12.36 3,289,649
11/15/2013 12.48 12.52 12.48 12.49 3,742,650
11/14/2013 12.46 12.56 12.46 12.495 3,176,633
11/13/2013 12.36 12.39 12.31 12.36 2,265,682
11/12/2013 12.4238 12.45 12.2401 12.31 2,470,752
11/11/2013 12.47 12.47 12.43 12.45 1,897,205
11/08/2013 12.51 12.53 12.43 12.49 3,429,109
11/07/2013 12.69 12.7524 12.66 12.68 2,444,022
11/06/2013 12.78 12.81 12.76 12.785 3,899,342
11/05/2013 12.74 12.759 12.67 12.725 1,793,892
11/04/2013 12.785 12.82 12.74 12.75 1,701,786
11/01/2013 12.76 12.7893 12.68 12.765 3,018,243
10/31/2013 12.875 12.92 12.8 12.845 3,547,702
10/30/2013 13.15 13.1977 12.95 13.035 3,816,712
10/29/2013 13.09 13.13 13.03 13.055 2,577,361
10/28/2013 13.11 13.22 13.08 13.13 2,431,826
10/25/2013 13.02 13.16 13.02 13.12 2,309,147
10/24/2013 13.015 13.121 13.01 13.07 2,146,452
10/23/2013 12.92 12.98 12.9 12.945 2,464,468
10/22/2013 12.89 13.05 12.89 13 5,879,156
10/21/2013 12.78 12.81 12.75 12.77 2,273,103
10/18/2013 12.76 12.81 12.73 12.76 2,159,831
10/17/2013 12.77 12.855 12.75 12.81 5,477,799
10/16/2013 12.42 12.46 12.32 12.425 4,009,567
10/15/2013 12.3 12.5 12.29 12.45 5,894,884
10/14/2013 12.45 12.49 12.35 12.35 2,964,888
10/11/2013 12.31 12.35 12.25 12.32 5,345,904
10/10/2013 12.6 12.65 12.48 12.49 7,767,274
10/09/2013 12.69 12.76 12.57 12.67 7,211,276
10/08/2013 12.855 12.91 12.791 12.81 2,868,446
10/07/2013 12.79 12.9 12.78 12.84 4,828,734
10/04/2013 12.77 12.7824 12.68 12.72 1,729,580
10/03/2013 12.74 12.83 12.695 12.78 8,404,768
10/02/2013 12.61 12.85 12.6 12.77 4,201,620
10/01/2013 12.595 12.6 12.45 12.52 7,611,393
09/30/2013 12.87 12.98 12.85 12.89 6,164,268
09/27/2013 12.95 13.028 12.95 12.96 3,458,262
09/26/2013 12.93 12.97 12.8 12.84 2,428,119
09/25/2013 12.82 12.9895 12.82 12.95 2,154,218
09/24/2013 12.71 12.885 12.7 12.84 7,476,590
09/23/2013 12.82 12.91 12.8 12.82 2,311,472
09/20/2013 13.135 13.16 12.86 12.86 3,921,178
09/19/2013 13.27 13.35 13.2 13.245 7,328,746
09/18/2013 12.6 13.28 12.58 13.279 8,466,673
09/17/2013 12.75 12.765 12.682 12.72 2,327,765
09/16/2013 12.81 12.869 12.7 12.72 3,271,846
09/13/2013 12.78 12.87 12.69 12.85 5,475,612
09/12/2013 12.93 12.95 12.83 12.85 3,066,110
09/11/2013 13.23 13.255 13.2 13.24 10,030,950
09/10/2013 13.25 13.27 13.18 13.24 3,094,203
09/09/2013 13.49 13.5099 13.44 13.46 4,932,098
09/06/2013 13.41 13.51 13.41 13.49 2,978,134
09/05/2013 13.48 13.51 13.25 13.3 6,179,034
09/04/2013 13.54 13.56 13.45 13.53 3,748,422
09/03/2013 13.61 13.75 13.571 13.71 5,864,273
08/30/2013 13.53 13.64 13.52 13.53 4,514,162
08/29/2013 13.69 13.73 13.62 13.67 3,764,240
08/28/2013 13.8 13.82 13.74 13.75 8,462,696
08/27/2013 13.765 13.83 13.725 13.75 6,891,917
08/26/2013 13.57 13.6355 13.49 13.62 2,365,574
08/23/2013 13.32 13.6 13.32 13.56 3,236,950
08/22/2013 13.32 13.4199 13.29 13.36 1,928,689
08/21/2013 13.25 13.39 13.22 13.27 3,389,509
08/20/2013 13.27 13.38 13.27 13.31 3,260,352
08/19/2013 13.3 13.33 13.23 13.28 2,508,092
08/16/2013 13.33 13.4 13.212 13.33 5,772,895
08/15/2013 12.88 13.31 12.864 13.24 11,042,360
08/14/2013 12.83 12.98 12.83 12.97 4,629,356
08/13/2013 12.92 12.93 12.808 12.84 2,267,390
08/12/2013 13.025 13.04 12.95 12.99 3,137,867
08/09/2013 12.71 12.79 12.6974 12.75 2,427,239
08/08/2013 12.54 12.76 12.54 12.75 2,883,682
08/07/2013 12.46 12.525 12.45 12.47 3,513,538
08/06/2013 12.5 12.52 12.42 12.46 4,268,632
08/05/2013 12.71 12.73 12.6 12.64 2,657,116
08/02/2013 12.74 12.7899 12.7 12.7 2,667,916
08/01/2013 12.84 12.86 12.69 12.73 4,283,997
07/31/2013 12.84 12.9565 12.68 12.86 5,613,268
07/30/2013 12.86 12.9 12.79 12.89 3,256,081
07/29/2013 12.92 12.95 12.8905 12.92 1,649,008
07/26/2013 12.88 12.96 12.75 12.95 1,917,027
07/25/2013 12.83 12.955 12.83 12.94 2,146,423
07/24/2013 12.99 13.01 12.75 12.82 3,144,743
07/23/2013 12.94 13.09 12.9 13.05 4,773,121
07/22/2013 12.82 13.015 12.82 12.96 5,872,725
07/19/2013 12.55 12.605 12.54 12.57 2,547,644
07/18/2013 12.47 12.52 12.44 12.46 4,226,512
07/17/2013 12.57 12.64 12.34 12.39 4,458,929
07/16/2013 12.53 12.585 12.5 12.55 3,019,952
07/15/2013 12.46 12.5 12.445 12.47 2,594,656
07/12/2013 12.42 12.49 12.3901 12.47 6,395,124
07/11/2013 12.49 12.5 12.41 12.49 3,773,868
07/10/2013 12.17 12.292 12.12 12.16 5,030,792
07/09/2013 12.14 12.2101 12.07 12.12 4,256,716
07/08/2013 11.96 12.03 11.95 12.02 4,440,094
07/05/2013 11.87 11.88 11.731 11.87 3,034,310
07/03/2013 12.12 12.23 12.11 12.14 5,379,551
07/02/2013 12.19 12.2099 12.04 12.06 6,085,984
07/01/2013 12.05 12.25 12 12.17 7,862,179
06/28/2013 11.57 11.99 11.521 11.99 24,126,460
06/27/2013 11.9749 11.9975 11.625 11.65 10,555,750
06/26/2013 12.04 12.05 11.8699 11.89 11,911,470
06/25/2013 12.42 12.45 12.35 12.41 5,719,859
06/24/2013 12.48 12.53 12.39 12.45 9,390,100
06/21/2013 12.57 12.62 12.51 12.575 11,251,330
06/20/2013 12.58 12.7 12.392 12.425 18,714,600
06/19/2013 13.32 13.369 13.1 13.13 7,951,620
06/18/2013 13.34 13.3659 13.22 13.29 3,561,706
06/17/2013 13.45 13.4749 13.42 13.45 4,166,772
06/14/2013 13.46 13.53 13.4545 13.51 3,511,339
06/13/2013 13.4 13.483 13.35 13.45 3,760,621
06/12/2013 13.36 13.55 13.35 13.49 4,595,435
06/11/2013 13.3 13.4148 13.29 13.4 3,163,633
06/10/2013 13.4 13.495 13.365 13.47 3,091,991
06/07/2013 13.48 13.53 13.38 13.4 4,952,582
06/06/2013 13.6 13.83 13.56 13.73 7,412,533
06/05/2013 13.61 13.7 13.568 13.62 3,172,350
06/04/2013 13.59 13.61 13.49 13.58 2,224,342
06/03/2013 13.54 13.77 13.51 13.71 6,360,246
05/31/2013 13.64 13.67 13.45 13.46 6,530,594
05/30/2013 13.735 13.78 13.6948 13.73 6,066,453
05/29/2013 13.47 13.558 13.4301 13.54 3,424,589
05/28/2013 13.43 13.62 13.34 13.42 4,060,743
05/24/2013 13.47 13.5199 13.43 13.45 6,203,449
05/23/2013 13.51 13.55 13.38 13.53 6,881,660
05/22/2013 13.48 13.74 13.16 13.26 10,009,570
05/21/2013 13.285 13.43 13.21 13.35 7,031,333
05/20/2013 13.15 13.5999 13.15 13.57 7,763,299
05/17/2013 13.15 13.5999 13.15 13.57 11,329,550
05/16/2013 13.39 13.51 13.36 13.48 8,751,215
05/15/2013 13.72 13.76 13.49 13.539 15,398,780
05/14/2013 13.86 13.98 13.83 13.85 4,993,177
05/13/2013 13.91 13.97 13.88 13.91 6,620,703
05/10/2013 13.89 14.046 13.8 14.04 7,164,926
05/09/2013 14.21 14.3099 14.12 14.15 3,569,381
05/08/2013 14.24 14.34 14.22 14.31 5,624,764
05/07/2013 14.11 14.13 14 14.1 5,590,392
05/06/2013 14.3 14.3187 14.235 14.28 4,181,866
05/03/2013 14.23 14.34 14.21 14.28 7,201,309
05/02/2013 14.26 14.3199 14.24 14.2599 5,131,198
05/01/2013 14.13 14.225 14 14.18 6,548,380
04/30/2013 14.3 14.35 14.225 14.35 5,349,950
04/29/2013 14.28 14.3369 14.22 14.29 4,619,800
04/26/2013 14.3 14.42 14.07 14.1616 8,078,281
04/25/2013 14.08 14.28 14.05 14.23 5,360,338
04/24/2013 13.87 13.92 13.81 13.91 5,538,198
04/23/2013 13.79 13.79 13.66 13.76 4,899,603
04/22/2013 13.88 13.89 13.79 13.85 5,630,449
04/19/2013 13.66 13.67 13.521 13.61 7,843,866
04/18/2013 13.47 13.59 13.421 13.49 7,509,565
04/17/2013 13.44 13.56 13.29 13.34 13,830,470
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 your brokers before you trade


Want to trade FX?