Gold Trust Ishares (NY: IAU )

17.54 USD +0.14 (+0.81%)
Streaming Delayed Price Updated: 12:28 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 90.50 90.86 89.67 90.39 340,205 +0.27(+0.30%)
Mar 30, 2009 90.05 91.71 89.83 90.12 584,708 -1.81(-1.97%)
Mar 26, 2009 92.72 92.77 91.92 91.93 480,424 -0.11(-0.12%)
Mar 25, 2009 90.94 92.60 90.43 92.04 933,500 +0.90(+0.99%)
Mar 24, 2009 90.89 91.71 90.33 91.14 576,484 -1.02(-1.11%)
Mar 23, 2009 93.60 93.68 92.06 92.16 578,062 -1.48(-1.58%)
Mar 20, 2009 93.53 94.36 93.17 93.64 507,191 -0.69(-0.73%)
Mar 19, 2009 93.49 94.60 93.00 94.33 780,275 +1.11(+1.19%)
Mar 18, 2009 88.80 93.44 86.94 93.22 1,837,243 +3.06(+3.39%)
Mar 17, 2009 90.29 90.64 89.87 90.16 353,569 -0.72(-0.80%)
Mar 16, 2009 90.35 91.02 90.08 90.88 501,074 -0.42(-0.46%)
Mar 13, 2009 91.84 91.89 90.63 91.30 0 +0.18(+0.20%)
Mar 12, 2009 90.45 91.59 90.22 91.12 681,741 +1.92(+2.15%)
Mar 11, 2009 88.51 89.85 87.92 89.20 521,685 +0.96(+1.09%)
Mar 10, 2009 89.55 89.62 87.63 88.24 917,343 -2.42(-2.67%)
Mar 09, 2009 92.37 92.37 89.63 90.66 1,230,734 -1.80(-1.95%)
Mar 06, 2009 91.95 92.97 91.53 92.46 0 +0.94(+1.03%)
Mar 05, 2009 89.96 91.56 89.30 91.52 814,162 +2.45(+2.75%)
Mar 04, 2009 90.34 90.42 88.52 89.07 891,385 -1.95(-2.14%)
Mar 02, 2009 93.48 93.66 90.67 91.02 1,409,689 -1.64(-1.77%)
Feb 27, 2009 94.38 94.58 91.13 92.66 0 -0.39(-0.42%)
Feb 26, 2009 92.79 93.17 91.67 93.05 1,066,203 -0.22(-0.24%)
Feb 25, 2009 94.85 96.30 92.90 93.27 1,409,447 -1.53(-1.61%)
Feb 24, 2009 97.56 97.60 94.40 94.80 1,594,137 -2.95(-3.02%)
Feb 23, 2009 96.72 98.22 96.00 97.75 2,805,343 -0.10(-0.10%)
Feb 20, 2009 98.10 99.06 97.23 97.85 1,429,455 +2.09(+2.18%)
Feb 19, 2009 95.99 96.60 95.50 95.76 709,651 -1.14(-1.18%)
Feb 18, 2009 95.34 97.19 94.75 96.90 1,112,073 +1.36(+1.42%)
Feb 17, 2009 95.30 95.90 94.95 95.54 1,221,896 +2.93(+3.16%)
Feb 13, 2009 92.54 92.82 91.75 92.61 771,202 -0.63(-0.68%)
Feb 12, 2009 93.11 93.77 92.61 93.24 1,233,050 +0.86(+0.93%)
Feb 11, 2009 91.03 93.26 90.85 92.38 1,296,161 +2.08(+2.30%)
Feb 10, 2009 89.73 90.41 89.26 90.30 582,743 +1.93(+2.18%)
Feb 09, 2009 88.42 88.69 87.67 88.37 429,405 -1.26(-1.41%)
Feb 06, 2009 89.30 90.17 89.30 89.63 433,031 -0.56(-0.62%)
Feb 05, 2009 90.86 90.86 89.37 90.19 514,802 +1.00(+1.12%)
Feb 04, 2009 88.94 89.53 88.60 89.19 494,275 +0.69(+0.78%)
Feb 03, 2009 89.45 89.80 87.53 88.50 591,166 -0.31(-0.35%)
Feb 02, 2009 89.97 90.64 88.72 88.81 423,347 -2.55(-2.79%)
Jan 30, 2009 90.78 91.51 89.75 91.36 0 +1.78(+1.99%)
Jan 29, 2009 86.72 89.58 86.35 89.58 832,735 +2.21(+2.53%)
Jan 28, 2009 88.33 88.43 86.87 87.37 1,145,698 -1.00(-1.13%)
Jan 27, 2009 88.44 88.87 88.06 88.37 722,398 -0.66(-0.74%)
Jan 26, 2009 89.26 90.20 88.75 89.03 893,015 +0.54(+0.61%)
Jan 23, 2009 86.63 88.95 86.17 88.49 1,188,516 +3.82(+4.51%)
Jan 22, 2009 84.09 85.00 83.88 84.67 740,187 +0.52(+0.62%)
Jan 21, 2009 84.13 84.42 83.00 84.15 686,442 -0.36(-0.43%)
Jan 20, 2009 84.09 85.31 83.61 84.51 960,203 +1.73(+2.09%)
Jan 16, 2009 82.32 83.05 81.79 82.78 606,115 +2.39(+2.97%)
Jan 15, 2009 80.09 80.75 78.94 80.39 208,737 +0.53(+0.66%)
Jan 14, 2009 80.63 81.13 79.43 79.86 521,035 -1.10(-1.36%)
Jan 13, 2009 81.07 81.81 80.71 80.96 442,826 +0.08(+0.10%)
Jan 12, 2009 81.83 82.09 80.31 80.88 532,158 -3.14(-3.74%)
Jan 09, 2009 83.43 85.54 83.20 84.02 293,064 -0.42(-0.50%)
Jan 08, 2009 84.43 84.93 83.88 84.44 378,111 +1.64(+1.97%)
Jan 07, 2009 84.63 84.66 82.29 82.81 740,182 -2.42(-2.83%)
Jan 06, 2009 83.48 85.74 83.05 85.22 495,282 +0.68(+0.80%)
Jan 05, 2009 83.74 84.74 83.30 84.54 507,380 -1.81(-2.10%)
Jan 02, 2009 86.07 86.64 85.96 86.35 0 -0.31(-0.36%)
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.