ishares Gold Trust Historical Stock Prices

(ETF)
IAU 
$11.27
*  
0.03
0.27%
Get IAU Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IAU now


Community Rating:
View:    IAU Pre-Market
 
 
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 03-JUL-2014 TO 03-JUL-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  11.26  11.276  11.2301  11.27 2,615,613
07/02/2015 11.26 11.276 11.2301 11.27 2,613,613
07/01/2015 11.31 11.34 11.28 11.3 2,782,384
06/30/2015 11.32 11.395 11.275 11.34 3,143,501
06/29/2015 11.37 11.415 11.345 11.39 4,034,984
06/26/2015 11.31 11.36 11.3 11.35 2,171,228
06/25/2015 11.34 11.37 11.325 11.33 2,038,559
06/24/2015 11.34 11.37 11.32 11.35 1,575,303
06/23/2015 11.38 11.41 11.37 11.39 2,224,004
06/22/2015 11.48 11.485 11.4257 11.45 4,192,968
06/19/2015 11.63 11.645 11.59 11.6 1,699,125
06/18/2015 11.62 11.66 11.5806 11.62 5,170,713
06/17/2015 11.4 11.5 11.35 11.47 2,209,493
06/16/2015 11.4 11.44 11.3701 11.42 1,316,375
06/15/2015 11.43 11.51 11.41 11.46 2,100,447
06/12/2015 11.4 11.45 11.39 11.41 1,116,983
06/11/2015 11.41 11.44 11.38 11.43 1,635,621
06/10/2015 11.51 11.51 11.46 11.47 1,911,210
06/09/2015 11.41 11.42 11.365 11.37 1,213,177
06/08/2015 11.33 11.36 11.3 11.35 2,193,224
06/05/2015 11.25 11.335 11.25 11.32 2,023,169
06/04/2015 11.38 11.404 11.3409 11.38 1,923,957
06/03/2015 11.51 11.53 11.4 11.46 1,767,542
06/02/2015 11.54 11.555 11.51 11.54 2,790,113
06/01/2015 11.6 11.642 11.48 11.5 2,096,957
05/29/2015 11.51 11.5359 11.49 11.51 2,324,372
05/28/2015 11.48 11.505 11.4101 11.49 1,695,089
05/27/2015 11.47 11.5 11.455 11.48 1,789,226
05/26/2015 11.48 11.51 11.465 11.48 3,411,064
05/22/2015 11.65 11.68 11.62 11.65 1,277,074
05/21/2015 11.64 11.69 11.64 11.66 2,164,293
05/20/2015 11.7 11.7355 11.67 11.7 2,702,822
05/19/2015 11.76 11.764 11.66 11.68 1,943,651
05/18/2015 11.87 11.89 11.8201 11.84 1,889,649
05/15/2015 11.87 11.89 11.8201 11.84 1,454,030
05/14/2015 11.82 11.87 11.8 11.81 1,857,405
05/13/2015 11.66 11.79 11.66 11.74 2,746,734
05/12/2015 11.51 11.56 11.5 11.54 1,020,742
05/11/2015 11.5 11.5165 11.4 11.44 1,521,402
05/08/2015 11.53 11.53 11.45 11.5 1,143,165
05/07/2015 11.48 11.495 11.42 11.44 1,169,819
05/06/2015 11.56 11.5691 11.495 11.53 1,456,077
05/05/2015 11.58 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
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
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
*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?