Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.05 11.22 11.08 11.21 502,500 +0.16(+1.45%)
Feb 27, 2006 11.07 11.08 11.01 11.05 580,000 -0.10(-0.90%)
Feb 24, 2006 11.05 11.15 11.03 11.15 419,000 +0.20(+1.86%)
Feb 23, 2006 11.03 11.04 10.92 10.95 811,500 -0.12(-1.10%)
Feb 22, 2006 11.02 11.08 11.00 11.07 670,500 +0.04(+0.34%)
Feb 21, 2006 11.06 11.08 11.02 11.03 916,500 +0.02(+0.20%)
Feb 17, 2006 10.95 11.05 10.95 11.01 612,000 +0.09(+0.79%)
Feb 16, 2006 10.72 10.92 10.70 10.92 1,556,500 +0.16(+1.47%)
Feb 15, 2006 10.83 10.87 10.69 10.76 995,000 -0.15(-1.37%)
Feb 14, 2006 10.79 10.92 10.75 10.91 1,008,500 +0.17(+1.60%)
Feb 13, 2006 10.94 10.99 10.72 10.74 1,007,000 -0.23(-2.13%)
Feb 10, 2006 11.17 11.17 10.91 10.98 618,000 -0.27(-2.44%)
Feb 09, 2006 11.15 11.29 11.13 11.25 797,000 +0.27(+2.44%)
Feb 08, 2006 10.98 11.02 10.90 10.98 1,224,000 +0.07(+0.60%)
Feb 07, 2006 11.21 11.21 10.88 10.92 1,875,500 -0.45(-3.99%)
Feb 06, 2006 11.37 11.44 11.35 11.37 1,125,000 +0.05(+0.48%)
Feb 03, 2006 11.44 11.45 11.27 11.32 1,006,500 -0.10(-0.88%)
Feb 02, 2006 11.41 11.47 11.35 11.42 927,000 +0.05(+0.44%)
Feb 01, 2006 11.38 11.39 11.23 11.37 1,002,000 +0.01(+0.07%)
Jan 31, 2006 11.34 11.42 11.32 11.36 878,000 +0.00(+0.04%)
Jan 30, 2006 11.20 11.35 11.20 11.35 1,154,000 +0.21(+1.90%)
Jan 27, 2006 11.21 11.25 11.12 11.14 841,000 -0.03(-0.25%)
Jan 26, 2006 11.11 11.20 11.07 11.17 924,000 -0.08(-0.69%)
Jan 25, 2006 11.27 11.31 11.14 11.25 860,000 +0.09(+0.84%)
Jan 24, 2006 11.12 11.15 11.07 11.15 678,000 -0.01(-0.11%)
Jan 23, 2006 11.13 11.18 11.06 11.17 1,350,000 +0.12(+1.09%)
Jan 20, 2006 11.25 11.33 11.01 11.05 1,537,500 -0.07(-0.67%)
Jan 19, 2006 11.02 11.15 11.01 11.12 1,647,000 +0.30(+2.77%)
Jan 18, 2006 10.95 10.95 10.81 10.82 840,000 -0.25(-2.24%)
Jan 17, 2006 11.06 11.18 11.02 11.07 1,433,000 -0.04(-0.36%)
Jan 13, 2006 10.93 11.12 10.91 11.11 695,000 +0.21(+1.95%)
Jan 12, 2006 10.86 10.94 10.82 10.90 1,079,000 -0.01(-0.13%)
Jan 11, 2006 10.86 10.97 10.82 10.91 793,500 +0.09(+0.81%)
Jan 10, 2006 10.81 10.89 10.76 10.82 1,113,000 -0.11(-0.99%)
Jan 09, 2006 10.70 11.01 10.68 10.93 702,500 +0.17(+1.54%)
Jan 06, 2006 10.64 10.79 10.63 10.76 984,500 +0.29(+2.79%)
Jan 05, 2006 10.52 10.54 10.44 10.47 723,000 -0.19(-1.78%)
Jan 04, 2006 10.59 10.68 10.54 10.66 898,500 +0.02(+0.19%)
Jan 03, 2006 10.47 10.65 10.46 10.64 1,109,500 +0.30(+2.86%)
Dec 30, 2005 10.25 10.35 10.25 10.35 1,327,500 +0.03(+0.25%)
Dec 29, 2005 10.31 10.44 10.19 10.32 577,000 +0.02(+0.23%)
Dec 28, 2005 10.32 10.34 10.25 10.30 620,000 +0.17(+1.64%)
Dec 27, 2005 10.13 10.15 10.10 10.13 561,000 +0.09(+0.94%)
Dec 23, 2005 10.03 10.10 10.03 10.04 237,500 -0.01(-0.14%)
Dec 22, 2005 9.918 10.07 9.898 10.05 489,500 +0.17(+1.70%)
Dec 21, 2005 9.830 9.888 9.764 9.882 939,000 +0.06(+0.63%)
Dec 20, 2005 10.08 10.09 9.814 9.820 703,000 -0.23(-2.33%)
Dec 19, 2005 10.12 10.16 10.03 10.05 786,500 +0.02(+0.18%)
Dec 16, 2005 10.08 10.12 10.01 10.04 491,000 -0.01(-0.10%)
Dec 15, 2005 10.09 10.16 10.03 10.05 465,500 -0.03(-0.32%)
Dec 14, 2005 10.21 10.25 10.06 10.08 1,550,000 -0.25(-2.44%)
Dec 13, 2005 10.46 10.46 10.32 10.33 1,917,000 -0.20(-1.92%)
Dec 12, 2005 10.64 10.76 10.47 10.53 1,371,000 +0.06(+0.53%)
Dec 09, 2005 10.45 10.59 10.43 10.48 826,000 +0.08(+0.81%)
Dec 08, 2005 10.27 10.39 10.26 10.39 551,000 +0.11(+1.09%)
Dec 07, 2005 10.25 10.30 10.23 10.28 557,000 +0.09(+0.86%)
Dec 06, 2005 10.08 10.19 10.04 10.19 387,500 +0.04(+0.35%)
Dec 05, 2005 10.10 10.17 10.07 10.16 662,000 +0.09(+0.89%)
Dec 02, 2005 9.996 10.08 9.982 10.07 465,000 +0.03(+0.32%)
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.