Quantcast

COMEX Gold Trust Historical Stock Prices

(ETF)
IAU 
$12.22
*  
0.04
0.33%
Get IAU Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 12.175 12.24 12.17 12.22 15,228,400
04/24/2019 12.18 12.24 12.17 12.22 15,228,400
04/23/2019 12.14 12.19 12.12 12.18 7,872,743
04/22/2019 12.21 12.22 12.19 12.21 6,688,881
04/18/2019 12.2 12.23 12.18 12.22 12,493,120
04/17/2019 12.21 12.22 12.19 12.21 33,148,460
04/16/2019 12.21 12.23 12.19 12.23 21,622,360
04/15/2019 12.29 12.35 12.28 12.33 11,163,820
04/12/2019 12.37 12.4 12.35 12.35 7,500,837
04/11/2019 12.42 12.45 12.345 12.37 12,927,450
04/10/2019 12.49 12.55 12.49 12.52 12,687,020
04/09/2019 12.49 12.51 12.475 12.48 10,644,040
04/08/2019 12.47 12.48 12.41 12.43 7,294,052
04/05/2019 12.36 12.3832 12.33 12.37 12,094,550
04/04/2019 12.29 12.4 12.26 12.38 17,203,230
04/03/2019 12.34 12.37 12.34 12.35 17,480,800
04/02/2019 12.34 12.37 12.33 12.37 19,749,910
04/01/2019 12.41 12.4149 12.32 12.32 16,137,440
03/29/2019 12.43 12.4434 12.37 12.38 14,151,340
03/28/2019 12.4 12.41 12.34 12.36 15,690,710
03/27/2019 12.6 12.61 12.525 12.54 13,838,350
03/26/2019 12.63 12.63 12.5701 12.61 13,269,490
03/25/2019 12.63 12.6881 12.62 12.67 10,232,550
03/22/2019 12.57 12.59 12.5401 12.57 12,976,410
03/21/2019 12.61 12.61 12.48 12.54 7,839,506
03/20/2019 12.53 12.61 12.4369 12.59 15,556,890
03/19/2019 12.55 12.55 12.5 12.51 12,534,960
03/18/2019 12.5 12.51 12.46 12.48 8,471,493
03/15/2019 12.47 12.51 12.45 12.46 16,190,600
03/14/2019 12.4 12.42 12.38 12.41 11,166,950
03/13/2019 12.53 12.56 12.51 12.56 9,791,799
03/12/2019 12.42 12.47 12.41 12.47 9,034,578
03/11/2019 12.41 12.42 12.36 12.39 10,343,730
03/08/2019 12.44 12.46 12.4 12.45 18,488,210
03/07/2019 12.29 12.34 12.28 12.31 15,997,780
03/06/2019 12.31 12.33 12.29 12.32 10,522,770
03/05/2019 12.3 12.34 12.27 12.34 15,324,320
03/04/2019 12.32 12.35 12.28 12.33 14,143,740
03/01/2019 12.52 12.57 12.35 12.36 29,774,870
02/28/2019 12.64 12.6499 12.57 12.58 13,575,960
02/27/2019 12.69 12.7 12.61 12.65 11,002,870
02/26/2019 12.7 12.7399 12.68 12.73 9,128,894
02/25/2019 12.75 12.77 12.69 12.72 12,017,160
02/22/2019 12.72 12.77 12.71 12.73 12,163,560
02/21/2019 12.78 12.8 12.67 12.67 13,261,000
02/20/2019 12.87 12.9 12.8 12.83 23,415,270
02/19/2019 12.76 12.85 12.76 12.84 12,402,630
02/15/2019 12.63 12.67 12.59 12.66 8,146,003
02/14/2019 12.56 12.59 12.52 12.58 11,573,110
02/13/2019 12.56 12.63 12.5 12.51 11,335,740
02/12/2019 12.57 12.58 12.53 12.56 7,467,003
02/11/2019 12.49 12.55 12.49 12.53 26,168,860
02/08/2019 12.58 12.61 12.57 12.59 8,985,106
02/07/2019 12.55 12.57 12.51 12.55 10,146,530
02/06/2019 12.59 12.59 12.51 12.51 11,754,630
02/05/2019 12.6 12.61 12.5711 12.59 11,396,470
02/04/2019 12.57 12.6 12.55 12.56 13,831,560
02/01/2019 12.65 12.68 12.6044 12.62 32,256,040
01/31/2019 12.69 12.69 12.63 12.64 15,789,580
01/30/2019 12.56 12.68 12.54 12.63 13,275,250
01/29/2019 12.54 12.57 12.51 12.57 23,635,380
01/28/2019 12.45 12.5 12.44 12.48 11,071,990
01/25/2019 12.36 12.46 12.36 12.45 14,737,410
01/24/2019 12.27 12.3 12.25 12.26 25,557,580
*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?



Smart Portfolio