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 26, 2010 21.79 21.93 21.71 21.89 503,680 +0.22(+1.03%)
Feb 25, 2010 21.35 21.75 21.35 21.67 861,715 +0.18(+0.82%)
Feb 24, 2010 21.48 21.65 21.45 21.49 973,525 -0.10(-0.47%)
Feb 23, 2010 21.78 21.79 21.55 21.59 700,545 -0.24(-1.11%)
Feb 22, 2010 21.99 22.01 21.75 21.83 862,355 -0.08(-0.36%)
Feb 19, 2010 21.88 22.08 21.79 21.91 810,260 -0.10(-0.45%)
Feb 18, 2010 21.94 22.03 21.85 22.01 673,165 +0.14(+0.66%)
Feb 17, 2010 21.95 22.02 21.79 21.87 1,209,560 -0.07(-0.32%)
Feb 16, 2010 21.91 21.98 21.84 21.94 1,434,660 +0.51(+2.40%)
Feb 12, 2010 21.23 21.42 21.42 21.42 7,270,000 -0.02(-0.09%)
Feb 11, 2010 21.13 21.52 21.07 21.44 1,196,055 +0.41(+1.96%)
Feb 10, 2010 21.03 21.11 20.84 21.03 1,125,580 -0.06(-0.30%)
Feb 09, 2010 21.06 21.24 20.99 21.09 1,800,195 +0.27(+1.32%)
Feb 08, 2010 20.89 21.04 20.81 20.82 3,432,070 -0.11(-0.52%)
Feb 05, 2010 20.75 20.94 20.47 20.93 5,967,980 +0.04(+0.18%)
Feb 04, 2010 21.38 21.38 20.76 20.89 3,657,425 -0.85(-3.93%)
Feb 03, 2010 21.84 21.92 21.70 21.74 844,435 -0.09(-0.42%)
Feb 02, 2010 21.85 21.94 21.74 21.84 781,525 +0.16(+0.72%)
Feb 01, 2010 21.32 21.70 21.29 21.68 1,487,640 +0.48(+2.24%)
Jan 29, 2010 21.18 21.27 21.07 21.20 2,483,620 -0.10(-0.48%)
Jan 28, 2010 21.44 21.46 21.05 21.31 1,351,665 -0.02(-0.08%)
Jan 27, 2010 21.52 21.57 21.25 21.32 1,934,735 -0.20(-0.95%)
Jan 26, 2010 21.38 21.61 21.37 21.53 922,995 +0.01(+0.07%)
Jan 25, 2010 21.50 21.56 21.43 21.51 1,236,240 +0.07(+0.32%)
Jan 22, 2010 21.41 21.55 21.22 21.44 1,842,970 -0.05(-0.22%)
Jan 21, 2010 21.72 21.77 21.34 21.49 1,700,305 -0.31(-1.42%)
Jan 20, 2010 22.01 22.03 21.72 21.80 1,514,660 -0.53(-2.38%)
Jan 19, 2010 22.21 22.36 22.19 22.33 971,965 +0.14(+0.63%)
Jan 15, 2010 22.29 22.19 22.19 22.19 11,625,000 -0.23(-1.03%)
Jan 14, 2010 22.32 22.48 22.19 22.43 928,920 +0.10(+0.45%)
Jan 13, 2010 22.20 22.33 21.94 22.33 1,580,040 +0.21(+0.97%)
Jan 12, 2010 22.49 22.62 22.05 22.11 1,910,685 -0.49(-2.15%)
Jan 11, 2010 22.68 22.73 22.53 22.60 950,530 +0.31(+1.38%)
Jan 08, 2010 22.31 22.33 22.08 22.29 736,655 +0.11(+0.49%)
Jan 07, 2010 22.23 22.26 22.15 22.18 811,095 -0.14(-0.64%)
Jan 06, 2010 22.16 22.37 22.11 22.33 1,091,685 +0.37(+1.70%)
Jan 05, 2010 21.99 22.08 21.87 21.95 935,955 -0.02(-0.11%)
Jan 04, 2010 21.98 22.04 21.88 21.98 1,184,710 +0.50(+2.35%)
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%)
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.