Skip to main content

Gold Trust Ishares (NY: IAU )

42.05 +0.56 (+1.35%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.61 21.47 21.47 21.47 8,030,000 +0.07(+0.33%)
Dec 30, 2009 21.34 21.49 21.30 21.40 1,385,375 -0.10(-0.48%)
Dec 29, 2009 21.70 21.71 21.51 21.51 807,955 -0.22(-1.02%)
Dec 28, 2009 21.74 21.77 21.60 21.73 908,245 +0.05(+0.23%)
Dec 24, 2009 21.58 21.68 21.58 21.68 603,440 +0.35(+1.63%)
Dec 23, 2009 21.34 21.49 21.28 21.33 1,426,960 +0.09(+0.41%)
Dec 22, 2009 21.37 21.43 21.08 21.24 2,741,190 -0.15(-0.72%)
Dec 21, 2009 21.85 21.87 21.38 21.40 1,880,940 -0.42(-1.91%)
Dec 18, 2009 21.61 21.91 21.51 21.81 1,846,180 +0.32(+1.48%)
Dec 17, 2009 21.91 22.00 21.47 21.50 2,910,725 -0.83(-3.73%)
Dec 16, 2009 22.18 22.39 22.14 22.33 1,376,290 +0.27(+1.22%)
Dec 15, 2009 22.00 22.12 21.89 22.06 1,310,830 +0.00(+0.00%)
Dec 14, 2009 22.05 22.10 22.00 22.06 1,057,800 +0.19(+0.87%)
Dec 11, 2009 22.14 22.17 21.76 21.87 3,054,220 -0.31(-1.40%)
Dec 10, 2009 22.14 22.22 22.03 22.18 1,345,985 -0.01(-0.03%)
Dec 09, 2009 22.33 22.51 21.89 22.19 4,570,035 -0.01(-0.05%)
Dec 08, 2009 22.56 22.62 22.06 22.20 5,218,380 -0.44(-1.93%)
Dec 07, 2009 22.33 22.85 22.31 22.63 5,539,290 -0.14(-0.61%)
Dec 04, 2009 23.45 23.47 22.50 22.77 7,407,280 -0.99(-4.17%)
Dec 03, 2009 23.74 23.92 23.63 23.77 2,351,265 -0.09(-0.36%)
Dec 02, 2009 23.78 23.87 23.68 23.85 2,846,040 +0.35(+1.51%)
Dec 01, 2009 23.48 23.59 23.38 23.50 1,760,120 +0.35(+1.51%)
Nov 30, 2009 22.92 23.19 22.88 23.15 1,532,550 +0.11(+0.49%)
Nov 27, 2009 22.64 23.18 22.63 23.04 4,276,005 -0.32(-1.36%)
Nov 25, 2009 23.16 23.40 23.12 23.35 2,600,070 +0.39(+1.69%)
Nov 24, 2009 22.95 22.97 22.81 22.97 1,914,180 +0.10(+0.42%)
Nov 23, 2009 22.94 23.04 22.82 22.87 2,290,840 +0.28(+1.23%)
Nov 20, 2009 22.37 22.59 22.33 22.59 1,587,545 +0.12(+0.52%)
Nov 19, 2009 22.40 22.48 22.17 22.48 1,912,815 -0.00(-0.01%)
Nov 18, 2009 22.56 22.63 22.38 22.48 2,066,075 +0.06(+0.28%)
Nov 17, 2009 22.23 22.42 22.20 22.42 1,268,605 +0.07(+0.32%)
Nov 16, 2009 22.16 22.45 22.15 22.34 1,769,080 +0.37(+1.70%)
Nov 13, 2009 21.71 21.97 21.67 21.97 1,601,325 +0.31(+1.42%)
Nov 12, 2009 21.85 21.93 21.64 21.66 1,552,425 -0.27(-1.24%)
Nov 11, 2009 21.91 21.96 21.82 21.93 1,572,895 +0.24(+1.12%)
Nov 10, 2009 21.62 21.76 21.56 21.69 1,048,820 +0.04(+0.19%)
Nov 09, 2009 21.76 21.76 21.60 21.65 998,780 +0.14(+0.65%)
Nov 06, 2009 21.49 21.62 21.43 21.51 1,144,485 +0.11(+0.50%)
Nov 05, 2009 21.38 21.44 21.34 21.40 742,355 -0.03(-0.16%)
Nov 04, 2009 21.43 21.55 21.31 21.44 2,029,505 +0.13(+0.60%)
Nov 03, 2009 20.76 21.35 20.76 21.31 3,420,865 +0.52(+2.49%)
Nov 02, 2009 20.72 20.86 20.66 20.79 1,440,020 +0.26(+1.25%)
Oct 30, 2009 20.48 20.54 20.31 20.53 1,685,450 -0.02(-0.09%)
Oct 29, 2009 20.35 20.56 20.32 20.55 978,505 +0.39(+1.92%)
Oct 28, 2009 20.32 20.41 20.15 20.16 1,931,235 -0.22(-1.07%)
Oct 27, 2009 20.40 20.45 20.26 20.38 13,904,605 -0.01(-0.04%)
Oct 26, 2009 20.70 20.81 20.37 20.39 2,396,125 -0.32(-1.56%)
Oct 23, 2009 20.72 20.76 20.69 20.71 1,254,385 -0.08(-0.40%)
Oct 22, 2009 20.71 20.83 20.64 20.80 1,265,120 +0.04(+0.18%)
Oct 21, 2009 20.69 20.90 20.67 20.76 1,645,745 +0.06(+0.27%)
Oct 20, 2009 20.69 20.78 20.67 20.70 1,421,350 -0.16(-0.76%)
Oct 19, 2009 20.65 20.87 20.57 20.86 1,160,770 +0.20(+0.96%)
Oct 16, 2009 20.57 20.75 20.52 20.66 1,064,310 +0.07(+0.32%)
Oct 15, 2009 20.66 20.80 20.54 20.60 1,972,740 -0.25(-1.18%)
Oct 14, 2009 20.88 20.95 20.79 20.84 1,083,215 -0.01(-0.05%)
Oct 13, 2009 20.76 20.91 20.71 20.85 1,255,275 +0.13(+0.63%)
Oct 12, 2009 20.77 20.78 20.68 20.72 762,930 +0.14(+0.68%)
Oct 09, 2009 20.63 20.66 20.49 20.58 1,271,595 -0.16(-0.76%)
Oct 08, 2009 20.54 20.84 20.48 20.74 1,375,390 +0.26(+1.27%)
Oct 07, 2009 20.47 20.52 20.38 20.48 1,509,730 +0.02(+0.08%)
Oct 06, 2009 20.28 20.49 20.25 20.47 1,964,830 +0.50(+2.50%)
Oct 05, 2009 19.71 19.98 19.69 19.97 1,200,740 +0.28(+1.43%)
Oct 02, 2009 19.58 19.78 19.56 19.68 899,445 +0.08(+0.41%)
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.