Gold Trust Ishares (NY: IAU )

17.56 USD +0.14 (+0.80%)
Official Closing Price Updated: 4:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 59.61 60.36 59.59 60.13 59,300 +0.22(+0.37%)
Oct 30, 2006 60.00 60.62 59.91 59.91 117,000 +0.46(+0.77%)
Oct 27, 2006 59.49 59.58 59.10 59.45 58,500 +0.22(+0.37%)
Oct 26, 2006 58.95 59.45 58.95 59.23 104,600 +0.50(+0.85%)
Oct 25, 2006 57.81 58.80 57.61 58.73 108,300 +0.53(+0.91%)
Oct 24, 2006 57.18 58.25 56.90 58.20 172,100 +0.47(+0.81%)
Oct 23, 2006 57.87 58.16 57.54 57.73 100,700 -0.98(-1.67%)
Oct 20, 2006 59.47 59.47 58.67 58.71 126,700 -0.83(-1.39%)
Oct 19, 2006 59.07 59.66 59.05 59.54 89,300 +0.98(+1.67%)
Oct 18, 2006 58.85 59.00 58.29 58.56 27,200 -0.07(-0.12%)
Oct 17, 2006 59.06 59.12 58.16 58.63 87,500 -0.55(-0.93%)
Oct 16, 2006 59.05 59.19 58.75 59.18 79,100 +0.58(+0.99%)
Oct 13, 2006 58.35 58.61 58.00 58.60 105,000 +1.02(+1.77%)
Oct 12, 2006 56.83 57.58 56.74 57.58 95,600 +0.73(+1.28%)
Oct 11, 2006 57.37 57.45 56.74 56.85 132,000 -0.08(-0.14%)
Oct 10, 2006 56.62 57.25 56.52 56.93 139,700 -0.24(-0.42%)
Oct 09, 2006 57.53 57.53 56.77 57.17 126,300 +0.32(+0.56%)
Oct 06, 2006 56.32 57.07 55.68 56.85 137,000 -0.11(-0.19%)
Oct 05, 2006 56.90 57.04 56.39 56.96 136,100 +0.59(+1.05%)
Oct 04, 2006 57.45 57.50 55.60 56.37 266,100 -0.78(-1.36%)
Oct 03, 2006 58.00 58.10 57.04 57.15 158,800 -1.95(-3.30%)
Oct 02, 2006 59.80 59.90 59.08 59.10 586,400 -0.42(-0.71%)
Sep 29, 2006 59.62 59.63 59.01 59.52 158,500 -0.28(-0.47%)
Sep 28, 2006 59.94 60.29 59.64 59.80 136,600 -0.05(-0.08%)
Sep 27, 2006 59.33 59.87 58.75 59.85 114,300 +1.10(+1.87%)
Sep 26, 2006 58.51 58.97 58.33 58.75 138,000 +0.30(+0.51%)
Sep 25, 2006 58.28 58.76 57.81 58.45 98,900 -0.11(-0.19%)
Sep 22, 2006 58.70 58.78 58.04 58.56 109,200 +0.54(+0.93%)
Sep 21, 2006 57.35 58.11 57.26 58.02 184,100 +0.72(+1.26%)
Sep 20, 2006 57.80 58.26 57.25 57.30 212,000 +0.39(+0.68%)
Sep 19, 2006 58.10 58.10 56.87 56.91 245,300 -1.40(-2.39%)
Sep 18, 2006 57.63 58.41 57.40 58.31 183,900 +0.85(+1.48%)
Sep 15, 2006 57.21 57.83 56.70 57.46 249,700 +0.24(+0.42%)
Sep 14, 2006 58.60 58.73 57.15 57.22 239,400 -1.44(-2.45%)
Sep 13, 2006 58.60 58.93 58.03 58.66 270,400 +0.17(+0.29%)
Sep 12, 2006 58.75 59.09 58.24 58.49 182,200 -0.10(-0.17%)
Sep 11, 2006 58.70 59.29 57.92 58.59 505,600 -2.09(-3.45%)
Sep 08, 2006 60.60 60.84 60.32 60.68 302,100 -0.65(-1.05%)
Sep 07, 2006 61.96 61.96 61.24 61.33 125,400 -1.58(-2.51%)
Sep 06, 2006 63.31 63.55 62.91 62.91 186,400 -0.66(-1.04%)
Sep 05, 2006 63.25 63.69 63.15 63.57 247,000 +1.29(+2.07%)
Sep 01, 2006 61.99 62.28 61.60 62.28 101,700 -0.04(-0.06%)
Aug 31, 2006 62.15 62.34 61.84 62.32 116,200 +0.76(+1.23%)
Aug 30, 2006 61.56 61.59 61.18 61.56 91,300 +0.51(+0.84%)
Aug 29, 2006 61.00 61.14 60.38 61.05 220,100 +0.10(+0.16%)
Aug 28, 2006 61.85 61.90 60.91 60.95 269,100 -0.80(-1.30%)
Aug 25, 2006 62.05 62.05 61.62 61.75 85,900 -0.01(-0.02%)
Aug 24, 2006 62.10 62.10 61.52 61.76 99,300 -0.11(-0.18%)
Aug 23, 2006 62.59 62.67 61.83 61.87 140,200 -0.27(-0.43%)
Aug 22, 2006 62.20 62.26 61.70 62.14 91,200 -0.33(-0.53%)
Aug 21, 2006 62.20 62.50 61.82 62.47 143,700 +1.37(+2.24%)
Aug 18, 2006 61.55 61.55 60.38 61.10 107,200 -0.05(-0.08%)
Aug 17, 2006 62.45 62.45 61.03 61.15 143,200 -1.25(-2.00%)
Aug 16, 2006 62.72 62.94 62.32 62.40 105,000 +0.40(+0.65%)
Aug 15, 2006 62.00 62.36 61.79 62.00 184,000 -0.28(-0.45%)
Aug 14, 2006 62.43 62.94 62.09 62.28 100,300 -0.52(-0.83%)
Aug 11, 2006 63.75 64.18 62.32 62.80 151,000 -0.52(-0.82%)
Aug 10, 2006 64.00 64.40 63.05 63.32 149,800 -1.39(-2.15%)
Aug 09, 2006 64.68 65.18 64.45 64.71 112,700 +0.60(+0.94%)
Aug 08, 2006 64.05 64.61 64.00 64.11 115,500 -0.52(-0.80%)
Aug 07, 2006 64.54 64.87 64.35 64.63 62,700 +0.27(+0.42%)
Aug 04, 2006 65.01 65.05 64.01 64.36 79,900 +0.21(+0.33%)
Aug 03, 2006 64.10 64.38 63.65 64.15 124,600 -0.58(-0.90%)
Aug 02, 2006 65.25 65.27 64.47 64.73 145,100 +0.29(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.