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 (%)
May 31, 2007 13.08 13.12 13.05 13.12 941,500 +0.16(+1.23%)
May 30, 2007 12.94 12.98 12.93 12.96 561,500 -0.08(-0.64%)
May 29, 2007 13.08 13.12 13.00 13.04 722,500 +0.04(+0.34%)
May 25, 2007 12.98 13.01 12.95 13.00 650,500 +0.03(+0.23%)
May 24, 2007 13.09 13.10 12.92 12.97 719,500 -0.16(-1.22%)
May 23, 2007 13.12 13.18 13.11 13.13 577,500 +0.06(+0.46%)
May 22, 2007 13.14 13.16 13.05 13.07 735,000 -0.09(-0.65%)
May 21, 2007 13.03 13.16 13.03 13.15 1,432,500 +0.03(+0.26%)
May 18, 2007 13.06 13.14 13.02 13.12 417,000 +0.09(+0.66%)
May 17, 2007 13.05 13.06 12.96 13.03 765,500 -0.10(-0.79%)
May 16, 2007 13.25 13.26 13.08 13.14 756,000 -0.19(-1.46%)
May 15, 2007 13.30 13.35 13.24 13.33 438,500 +0.06(+0.44%)
May 14, 2007 13.32 13.33 13.20 13.27 561,000 -0.04(-0.27%)
May 11, 2007 13.27 13.34 13.24 13.31 514,000 +0.09(+0.71%)
May 10, 2007 13.36 13.37 13.18 13.22 947,000 -0.29(-2.15%)
May 09, 2007 13.55 13.57 13.40 13.51 365,500 -0.09(-0.63%)
May 08, 2007 13.60 13.61 13.52 13.59 232,000 -0.07(-0.53%)
May 07, 2007 13.68 13.69 13.62 13.66 251,000 +0.01(+0.09%)
May 04, 2007 13.64 13.69 13.61 13.65 524,000 +0.14(+1.01%)
May 03, 2007 13.36 13.54 13.35 13.52 347,500 +0.17(+1.26%)
May 02, 2007 13.26 13.36 13.23 13.35 326,500 -0.01(-0.09%)
May 01, 2007 13.37 13.39 13.33 13.36 373,500 -0.08(-0.60%)
Apr 30, 2007 13.48 13.50 13.42 13.44 558,500 -0.08(-0.59%)
Apr 27, 2007 13.45 13.52 13.38 13.52 835,500 +0.14(+1.03%)
Apr 26, 2007 13.39 13.41 13.31 13.38 527,000 -0.22(-1.59%)
Apr 25, 2007 13.61 13.61 13.55 13.60 998,000 +0.03(+0.22%)
Apr 24, 2007 13.68 13.69 13.51 13.57 873,000 -0.10(-0.73%)
Apr 23, 2007 13.70 13.72 13.62 13.67 392,000 -0.07(-0.48%)
Apr 20, 2007 13.70 13.75 13.68 13.73 260,000 +0.20(+1.51%)
Apr 19, 2007 13.55 13.58 13.46 13.53 545,000 -0.16(-1.17%)
Apr 18, 2007 13.70 13.70 13.60 13.69 544,500 +0.07(+0.52%)
Apr 17, 2007 13.68 13.69 13.61 13.62 332,000 -0.07(-0.50%)
Apr 16, 2007 13.61 13.71 13.55 13.69 781,500 +0.11(+0.78%)
Apr 13, 2007 13.53 13.60 13.45 13.58 406,000 +0.17(+1.27%)
Apr 12, 2007 13.42 13.50 13.32 13.41 304,000 -0.01(-0.09%)
Apr 11, 2007 13.48 13.50 13.37 13.42 260,000 +0.00(+0.00%)
Apr 10, 2007 13.47 13.48 13.40 13.42 523,000 +0.10(+0.78%)
Apr 09, 2007 13.37 13.45 13.30 13.32 547,000 -0.07(-0.52%)
Apr 05, 2007 13.40 13.44 13.33 13.39 616,500 +0.01(+0.09%)
Apr 04, 2007 13.30 13.39 13.30 13.38 522,500 +0.20(+1.49%)
Apr 03, 2007 13.18 13.24 13.16 13.18 336,000 +0.00(+0.00%)
Apr 02, 2007 13.09 13.21 13.02 13.18 334,500 +0.02(+0.12%)
Mar 30, 2007 13.16 13.25 13.11 13.17 371,500 +0.03(+0.21%)
Mar 29, 2007 13.14 13.14 12.99 13.14 526,000 -0.09(-0.70%)
Mar 28, 2007 13.20 13.28 13.17 13.23 372,000 +0.08(+0.59%)
Mar 27, 2007 13.18 13.19 13.13 13.15 281,500 -0.03(-0.21%)
Mar 26, 2007 13.15 13.20 13.11 13.18 347,500 +0.13(+1.03%)
Mar 23, 2007 13.19 13.19 13.00 13.05 495,000 -0.12(-0.94%)
Mar 22, 2007 13.20 13.25 13.13 13.17 572,500 +0.00(+0.02%)
Mar 21, 2007 13.13 13.20 13.03 13.17 422,000 +0.12(+0.90%)
Mar 20, 2007 13.06 13.11 13.04 13.05 334,500 +0.07(+0.52%)
Mar 19, 2007 12.94 13.00 12.94 12.98 528,500 +0.04(+0.32%)
Mar 16, 2007 12.94 13.00 12.89 12.94 330,500 +0.12(+0.90%)
Mar 15, 2007 12.81 12.90 12.79 12.82 347,500 +0.01(+0.09%)
Mar 14, 2007 12.76 12.81 12.62 12.81 914,500 +0.04(+0.34%)
Mar 13, 2007 12.91 12.94 12.74 12.77 318,500 -0.14(-1.07%)
Mar 12, 2007 12.82 12.95 12.81 12.91 285,500 +0.02(+0.12%)
Mar 09, 2007 13.03 13.03 12.85 12.89 568,500 -0.04(-0.29%)
Mar 08, 2007 13.00 13.00 12.90 12.93 498,000 +0.04(+0.29%)
Mar 07, 2007 12.80 12.94 12.79 12.89 864,000 +0.03(+0.26%)
Mar 06, 2007 12.79 12.86 12.71 12.86 580,000 +0.25(+2.00%)
Mar 05, 2007 12.59 12.76 12.56 12.60 1,309,000 -0.13(-1.05%)
Mar 02, 2007 12.94 12.97 12.69 12.74 1,317,500 -0.44(-3.31%)
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.