Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.28 27.34 26.90 26.92 3,265,686 -0.54(-1.97%)
May 30, 2013 27.47 27.56 27.39 27.46 3,033,226 +0.38(+1.40%)
May 29, 2013 26.94 27.12 26.86 27.08 1,712,294 +0.24(+0.89%)
May 28, 2013 26.86 27.24 26.68 26.84 2,030,371 -0.06(-0.22%)
May 24, 2013 26.94 27.04 26.86 26.90 3,101,724 -0.16(-0.59%)
May 23, 2013 27.02 27.10 26.76 27.06 3,440,830 +0.54(+2.04%)
May 22, 2013 26.96 27.48 26.32 26.52 5,004,835 -0.18(-0.67%)
May 21, 2013 26.57 26.86 26.42 26.70 3,516,166 -0.44(-1.62%)
May 20, 2013 26.30 27.20 26.30 27.14 3,881,649 +0.80(+3.04%)
May 17, 2013 26.76 26.82 26.32 26.34 5,665,210 -0.62(-2.30%)
May 16, 2013 26.78 27.02 26.72 26.96 4,375,607 -0.12(-0.44%)
May 15, 2013 27.44 27.52 26.98 27.08 7,699,441 -0.74(-2.67%)
May 13, 2013 27.82 27.94 27.76 27.82 3,310,351 -0.26(-0.93%)
May 10, 2013 27.78 28.09 27.60 28.08 3,582,518 -0.22(-0.78%)
May 09, 2013 28.42 28.62 28.24 28.30 1,784,840 -0.32(-1.12%)
May 08, 2013 28.48 28.68 28.44 28.62 2,812,382 +0.42(+1.49%)
May 07, 2013 28.22 28.26 28.00 28.20 2,795,196 -0.36(-1.26%)
May 06, 2013 28.60 28.64 28.47 28.56 2,090,933 +0.00(+0.00%)
May 03, 2013 28.46 28.60 28.42 28.56 3,600,654 +0.04(+0.14%)
May 02, 2013 28.52 28.64 28.48 28.52 2,565,599 +0.16(+0.56%)
May 01, 2013 28.26 28.45 28.00 28.36 3,274,365 -0.34(-1.18%)
Apr 30, 2013 28.60 28.70 28.45 28.70 2,674,975 +0.12(+0.42%)
Apr 29, 2013 28.56 28.67 28.44 28.58 2,310,300 +0.26(+0.91%)
Apr 26, 2013 28.60 28.84 28.18 28.32 4,040,613 -0.14(-0.48%)
Apr 25, 2013 28.16 28.56 28.10 28.46 2,680,269 +0.64(+2.30%)
Apr 24, 2013 27.74 27.84 27.62 27.82 2,769,299 +0.30(+1.09%)
Apr 23, 2013 27.58 27.58 27.32 27.52 2,449,801 -0.18(-0.65%)
Apr 22, 2013 27.76 27.78 27.58 27.70 2,815,224 +0.48(+1.76%)
Apr 19, 2013 27.32 27.34 27.04 27.22 3,921,933 +0.24(+0.89%)
Apr 18, 2013 26.94 27.18 26.84 26.98 3,760,682 +0.30(+1.12%)
Apr 17, 2013 26.88 27.12 26.58 26.68 6,921,622 -0.02(-0.07%)
Apr 16, 2013 27.11 27.14 26.47 26.70 10,242,126 +0.32(+1.21%)
Apr 15, 2013 27.34 27.48 26.20 26.38 34,990,532 -2.56(-8.85%)
Apr 12, 2013 29.86 29.92 28.82 28.94 15,450,435 -1.42(-4.68%)
Apr 11, 2013 30.28 30.49 30.26 30.36 2,472,172 +0.08(+0.26%)
Apr 10, 2013 30.68 30.70 30.26 30.28 2,787,502 -0.52(-1.69%)
Apr 09, 2013 30.62 30.92 30.60 30.80 3,237,018 +0.24(+0.79%)
Apr 08, 2013 30.49 30.66 30.47 30.56 2,404,154 -0.14(-0.46%)
Apr 05, 2013 30.44 30.74 30.36 30.70 2,995,655 +0.50(+1.66%)
Apr 04, 2013 30.08 30.26 30.02 30.20 4,787,369 -0.10(-0.33%)
Apr 03, 2013 30.54 30.66 30.13 30.30 4,687,640 -0.34(-1.11%)
Apr 02, 2013 30.76 30.82 30.60 30.64 4,306,846 -0.46(-1.48%)
Apr 01, 2013 31.06 31.14 31.01 31.10 2,476,722 +0.06(+0.19%)
Mar 28, 2013 31.06 31.12 30.98 31.04 4,105,215 -0.16(-0.51%)
Mar 27, 2013 31.06 31.26 31.04 31.20 3,082,129 +0.10(+0.32%)
Mar 26, 2013 31.04 31.14 31.00 31.10 2,602,464 -0.10(-0.32%)
Mar 25, 2013 31.08 31.27 31.02 31.20 1,976,712 -0.04(-0.13%)
Mar 22, 2013 31.22 31.34 31.22 31.24 1,967,279 -0.14(-0.45%)
Mar 21, 2013 31.38 31.44 31.32 31.38 1,669,453 +0.14(+0.45%)
Mar 20, 2013 31.26 31.32 31.12 31.24 2,138,735 -0.12(-0.38%)
Mar 19, 2013 31.18 31.42 31.16 31.36 6,597,623 +0.16(+0.51%)
Mar 18, 2013 31.28 31.34 31.13 31.20 15,516,555 +0.25(+0.81%)
Mar 15, 2013 30.96 31.09 30.94 30.95 2,471,507 +0.05(+0.16%)
Mar 14, 2013 30.76 30.98 30.74 30.90 8,416,101 +0.02(+0.06%)
Mar 13, 2013 31.00 31.08 30.82 30.88 3,848,197 -0.08(-0.26%)
Mar 12, 2013 30.96 31.08 30.92 30.96 3,144,097 +0.22(+0.72%)
Mar 11, 2013 30.72 30.76 30.66 30.74 7,396,371 +0.06(+0.20%)
Mar 08, 2013 30.46 30.78 30.42 30.68 4,028,877 +0.00(+0.00%)
Mar 07, 2013 30.74 30.80 30.62 30.68 3,240,557 -0.12(-0.39%)
Mar 06, 2013 30.58 30.82 30.46 30.80 4,121,851 +0.16(+0.52%)
Mar 05, 2013 30.78 30.82 30.56 30.64 3,806,313 +0.02(+0.07%)
Mar 04, 2013 30.64 30.70 30.52 30.62 2,766,561 -0.02(-0.07%)
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.