Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 102.42 102.72 101.56 102.67 337,090 -0.09(-0.09%)
Oct 29, 2009 101.77 102.81 101.58 102.76 195,701 +1.94(+1.92%)
Oct 28, 2009 101.60 102.05 100.74 100.82 386,247 -1.09(-1.07%)
Oct 27, 2009 101.99 102.22 101.32 101.91 2,780,921 -0.04(-0.04%)
Oct 26, 2009 103.51 104.05 101.83 101.95 479,225 -1.62(-1.56%)
Oct 23, 2009 103.60 103.79 103.44 103.57 250,877 -0.42(-0.40%)
Oct 22, 2009 103.57 104.14 103.19 103.99 253,024 +0.19(+0.18%)
Oct 21, 2009 103.46 104.52 103.35 103.80 329,149 +0.28(+0.27%)
Oct 20, 2009 103.43 103.92 103.36 103.52 284,270 -0.79(-0.76%)
Oct 19, 2009 103.27 104.33 102.85 104.31 232,154 +0.99(+0.96%)
Oct 16, 2009 102.83 103.75 102.62 103.32 212,862 +0.33(+0.32%)
Oct 15, 2009 103.32 104.01 102.69 102.99 394,548 -1.23(-1.18%)
Oct 14, 2009 104.39 104.76 103.94 104.22 216,643 -0.05(-0.05%)
Oct 13, 2009 103.79 104.54 103.56 104.27 251,055 +0.65(+0.63%)
Oct 12, 2009 103.84 103.92 103.40 103.62 152,586 +0.70(+0.68%)
Oct 09, 2009 103.14 103.32 102.45 102.92 254,319 -0.79(-0.76%)
Oct 08, 2009 102.71 104.21 102.38 103.71 275,078 +1.30(+1.27%)
Oct 07, 2009 102.36 102.58 101.91 102.41 301,946 +0.08(+0.08%)
Oct 06, 2009 101.39 102.47 101.27 102.33 392,966 +2.50(+2.50%)
Oct 05, 2009 98.57 99.91 98.44 99.83 240,148 +1.41(+1.43%)
Oct 02, 2009 97.90 98.90 97.82 98.42 179,889 +0.40(+0.41%)
Oct 01, 2009 98.92 98.92 97.95 98.02 160,841 -0.91(-0.92%)
Sep 30, 2009 98.35 99.11 97.66 98.93 269,239 +1.46(+1.50%)
Sep 29, 2009 97.28 97.78 97.04 97.47 111,313 +0.34(+0.35%)
Sep 28, 2009 97.33 97.87 97.11 97.13 182,210 +0.00(+0.00%)
Sep 25, 2009 97.17 97.54 96.87 97.13 293,293 -0.48(-0.49%)
Sep 24, 2009 99.48 99.50 97.25 97.61 480,466 -1.32(-1.33%)
Sep 23, 2009 99.19 99.95 98.78 98.93 222,025 -0.79(-0.79%)
Sep 22, 2009 99.93 99.93 99.45 99.72 166,831 +1.22(+1.24%)
Sep 21, 2009 98.09 98.69 97.82 98.50 147,710 -0.33(-0.33%)
Sep 18, 2009 99.86 99.92 98.76 98.83 152,494 -0.63(-0.63%)
Sep 17, 2009 99.72 100.13 99.12 99.46 349,067 -0.27(-0.27%)
Sep 16, 2009 100.06 100.08 99.59 99.73 242,720 +0.76(+0.77%)
Sep 15, 2009 97.80 99.16 97.67 98.97 207,790 +0.91(+0.93%)
Sep 14, 2009 98.23 98.48 97.81 98.06 210,364 -0.72(-0.73%)
Sep 11, 2009 98.99 99.39 98.36 98.78 319,863 +1.02(+1.04%)
Sep 10, 2009 97.09 98.08 96.96 97.76 179,511 +0.52(+0.53%)
Sep 09, 2009 98.08 98.41 96.94 97.24 323,390 -0.32(-0.33%)
Sep 08, 2009 98.65 98.71 97.50 97.56 429,325 -0.04(-0.04%)
Sep 04, 2009 97.19 97.89 96.80 97.60 270,451 +0.11(+0.11%)
Sep 03, 2009 96.63 97.99 96.29 97.49 619,945 +1.25(+1.30%)
Sep 02, 2009 94.75 96.32 94.66 96.24 482,112 +2.31(+2.46%)
Sep 01, 2009 93.47 94.00 93.16 93.93 279,830 +0.48(+0.51%)
Aug 31, 2009 93.16 93.54 93.02 93.45 88,971 -0.45(-0.48%)
Aug 28, 2009 94.13 94.20 93.73 93.90 154,286 +0.67(+0.72%)
Aug 27, 2009 92.90 93.37 92.47 93.23 131,511 +0.33(+0.36%)
Aug 26, 2009 92.77 92.92 92.31 92.90 192,599 +0.08(+0.09%)
Aug 25, 2009 93.47 93.50 92.57 92.82 251,203 +0.46(+0.50%)
Aug 24, 2009 93.66 93.77 91.78 92.36 307,501 -1.34(-1.43%)
Aug 21, 2009 93.68 93.86 93.48 93.70 213,683 +1.32(+1.43%)
Aug 20, 2009 92.36 92.60 92.22 92.38 119,769 -0.24(-0.26%)
Aug 19, 2009 91.82 92.83 91.76 92.62 213,527 +0.50(+0.54%)
Aug 18, 2009 91.91 92.26 91.84 92.12 112,708 +0.68(+0.74%)
Aug 17, 2009 91.61 91.91 91.37 91.44 222,398 -1.59(-1.71%)
Aug 14, 2009 93.90 93.96 92.48 93.03 212,381 -0.70(-0.75%)
Aug 13, 2009 93.97 94.12 93.54 93.73 188,056 +0.78(+0.84%)
Aug 12, 2009 92.68 93.51 92.66 92.95 162,206 +0.07(+0.08%)
Aug 11, 2009 92.72 93.01 92.49 92.88 141,347 -0.06(-0.06%)
Aug 10, 2009 92.96 93.20 92.69 92.94 158,871 -0.82(-0.87%)
Aug 07, 2009 94.40 94.70 93.70 93.76 245,118 -0.87(-0.92%)
Aug 06, 2009 95.09 95.26 93.90 94.63 438,935 -0.19(-0.20%)
Aug 05, 2009 94.98 95.12 94.19 94.82 254,966 +0.15(+0.16%)
Aug 04, 2009 94.25 95.29 94.08 94.67 493,260 +0.68(+0.72%)
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.