Skip to main content

Gold Trust Ishares (NY: IAU )

41.90 +0.41 (+0.98%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.04 16.15 15.97 16.07 1,824,520 -0.03(-0.20%)
Nov 26, 2008 16.12 16.16 15.92 16.10 2,996,745 -0.08(-0.51%)
Nov 25, 2008 16.28 16.28 15.87 16.18 7,575,590 +0.01(+0.06%)
Nov 24, 2008 16.10 16.35 16.09 16.17 4,098,320 +0.34(+2.16%)
Nov 21, 2008 15.21 15.83 15.11 15.83 6,711,680 +1.08(+7.31%)
Nov 20, 2008 14.64 14.85 14.50 14.75 3,454,130 +0.23(+1.60%)
Nov 19, 2008 14.70 15.04 14.42 14.52 4,137,150 -0.00(-0.01%)
Nov 18, 2008 14.48 14.70 14.44 14.52 2,183,395 -0.07(-0.51%)
Nov 17, 2008 14.49 14.76 14.44 14.60 1,637,380 -0.08(-0.53%)
Nov 14, 2008 14.70 14.86 14.57 14.67 2,629,220 +0.19(+1.34%)
Nov 13, 2008 14.10 14.48 13.78 14.48 4,675,885 +0.41(+2.93%)
Nov 12, 2008 14.30 14.38 13.97 14.07 1,955,015 -0.38(-2.64%)
Nov 11, 2008 14.51 14.54 14.32 14.45 1,781,800 -0.30(-2.03%)
Nov 10, 2008 14.96 15.02 14.60 14.75 1,821,195 +0.23(+1.60%)
Nov 07, 2008 14.52 14.62 14.41 14.52 1,181,290 +0.02(+0.14%)
Nov 06, 2008 14.87 14.97 14.34 14.50 2,066,415 -0.10(-0.70%)
Nov 05, 2008 14.88 15.04 14.50 14.60 4,123,800 -0.53(-3.50%)
Nov 04, 2008 14.64 15.15 14.58 15.13 3,131,900 +0.88(+6.18%)
Nov 03, 2008 14.31 14.44 14.22 14.25 1,437,950 -0.07(-0.46%)
Oct 31, 2008 14.54 14.58 14.13 14.32 2,550,425 -0.20(-1.40%)
Oct 30, 2008 14.98 15.05 14.44 14.52 2,557,515 -0.34(-2.27%)
Oct 29, 2008 15.01 15.27 14.73 14.86 2,441,845 +0.11(+0.72%)
Oct 28, 2008 14.60 14.75 14.35 14.75 2,780,280 +0.27(+1.86%)
Oct 27, 2008 14.24 14.72 14.15 14.48 2,774,840 +0.06(+0.40%)
Oct 24, 2008 13.85 14.79 13.82 14.42 5,475,410 +0.21(+1.51%)
Oct 23, 2008 13.96 14.44 13.91 14.21 4,164,270 -0.18(-1.26%)
Oct 22, 2008 14.89 14.89 14.19 14.39 5,703,675 -0.86(-5.66%)
Oct 21, 2008 15.16 15.38 15.10 15.26 2,899,810 -0.47(-2.96%)
Oct 20, 2008 15.56 15.79 15.47 15.72 1,729,075 +0.32(+2.06%)
Oct 17, 2008 15.44 15.82 15.22 15.40 3,713,055 -0.47(-2.99%)
Oct 16, 2008 16.51 16.52 15.48 15.88 7,039,880 -0.84(-5.01%)
Oct 15, 2008 16.45 16.89 16.44 16.72 4,686,460 +0.27(+1.63%)
Oct 14, 2008 16.51 16.67 16.38 16.45 4,030,115 +0.07(+0.45%)
Oct 13, 2008 16.75 16.77 16.14 16.37 4,520,575 -0.28(-1.68%)
Oct 10, 2008 17.90 18.12 16.28 16.65 9,088,490 -1.55(-8.49%)
Oct 09, 2008 17.48 18.20 17.36 18.20 7,486,925 +0.25(+1.39%)
Oct 08, 2008 18.16 18.17 17.64 17.95 7,593,205 +0.55(+3.16%)
Oct 07, 2008 17.43 17.54 17.13 17.40 5,502,345 +0.48(+2.82%)
Oct 06, 2008 17.16 17.28 16.88 16.92 4,607,045 +0.37(+2.25%)
Oct 03, 2008 16.22 16.68 16.22 16.55 4,479,990 +0.12(+0.71%)
Oct 02, 2008 16.93 16.96 16.35 16.43 3,183,410 -0.82(-4.73%)
Oct 01, 2008 17.26 17.59 17.06 17.25 2,010,900 +0.16(+0.91%)
Sep 30, 2008 17.47 17.47 16.87 17.09 4,201,365 -0.79(-4.44%)
Sep 29, 2008 17.39 18.25 17.39 17.89 8,021,640 +0.50(+2.89%)
Sep 26, 2008 17.41 18.01 17.32 17.39 0 +0.06(+0.32%)
Sep 25, 2008 17.44 17.57 17.03 17.33 2,426,860 -0.07(-0.39%)
Sep 24, 2008 17.76 17.76 17.36 17.40 2,741,815 -0.31(-1.77%)
Sep 23, 2008 17.82 17.84 17.36 17.71 3,431,685 -0.11(-0.63%)
Sep 22, 2008 17.41 17.93 17.40 17.82 5,028,615 +0.57(+3.32%)
Sep 19, 2008 17.11 17.30 16.84 17.25 0 +0.71(+4.28%)
Sep 18, 2008 17.13 18.15 16.40 16.54 9,032,900 -0.57(-3.31%)
Sep 17, 2008 15.43 17.13 15.43 17.11 6,542,115 +1.79(+11.70%)
Sep 16, 2008 15.35 15.47 15.27 15.32 2,721,505 -0.20(-1.28%)
Sep 15, 2008 15.33 15.52 15.20 15.52 3,263,155 +0.40(+2.65%)
Sep 12, 2008 14.86 15.12 14.71 15.12 1,197,990 +0.52(+3.53%)
Sep 11, 2008 14.71 14.79 14.52 14.60 3,348,215 -0.28(-1.88%)
Sep 10, 2008 15.38 15.39 14.84 14.88 3,348,175 -0.40(-2.62%)
Sep 09, 2008 15.49 15.56 15.28 15.28 1,681,755 -0.50(-3.17%)
Sep 08, 2008 16.03 16.07 15.71 15.78 1,231,390 +0.00(+0.01%)
Sep 05, 2008 16.01 16.05 15.64 15.78 0 +0.09(+0.57%)
Sep 04, 2008 15.96 15.96 15.64 15.69 1,204,345 -0.14(-0.88%)
Sep 03, 2008 15.84 15.94 15.68 15.83 1,673,365 +0.01(+0.08%)
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.