Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.22 24.44 24.20 24.34 1,486,715 +0.06(+0.25%)
Jun 29, 2010 24.24 24.38 24.02 24.28 1,624,273 -0.30(-1.22%)
Jun 25, 2010 24.58 24.66 24.50 24.58 1,230,327 +0.30(+1.24%)
Jun 24, 2010 24.16 24.46 24.16 24.28 231 +0.07(+0.28%)
Jun 23, 2010 24.20 24.22 23.97 24.21 8,245,000 -0.09(-0.38%)
Jun 22, 2010 24.25 24.33 24.19 24.30 1,557,980 +0.21(+0.86%)
Jun 21, 2010 24.64 24.64 24.09 24.10 1,154,960 -0.49(-1.99%)
Jun 18, 2010 24.58 24.71 24.58 24.58 732,350 +0.19(+0.79%)
Jun 17, 2010 24.34 24.50 24.33 24.39 1,045,800 +0.31(+1.29%)
Jun 16, 2010 24.14 24.18 24.03 24.08 648,190 -0.13(-0.55%)
Jun 15, 2010 23.96 24.22 23.92 24.22 692,900 +0.28(+1.15%)
Jun 14, 2010 23.94 24.06 23.81 23.94 1,533,675 -0.08(-0.35%)
Jun 11, 2010 24.00 24.10 23.89 24.02 852,050 +0.22(+0.92%)
Jun 10, 2010 23.89 24.02 23.79 23.80 1,496,975 -0.32(-1.33%)
Jun 09, 2010 24.12 24.21 23.92 24.13 1,180,195 -0.09(-0.37%)
Jun 08, 2010 24.34 24.50 24.15 24.22 2,046,305 -0.09(-0.37%)
Jun 07, 2010 23.77 24.38 23.74 24.30 1,558,865 +0.45(+1.87%)
Jun 04, 2010 23.86 23.89 23.43 23.86 1,155,455 +0.26(+1.08%)
Jun 03, 2010 23.84 23.88 23.52 23.60 1,336,445 -0.37(-1.54%)
Jun 02, 2010 23.89 23.98 23.76 23.97 1,468,280 -0.02(-0.07%)
Jun 01, 2010 23.99 24.06 23.94 23.99 672,580 +0.21(+0.87%)
May 28, 2010 23.78 23.79 23.55 23.78 909,540 +0.03(+0.12%)
May 27, 2010 23.65 23.82 23.65 23.75 939,945 +0.04(+0.16%)
May 26, 2010 23.74 23.83 23.66 23.71 2,319,205 +0.23(+0.99%)
May 25, 2010 23.45 23.53 23.38 23.48 1,997,945 +0.10(+0.44%)
May 24, 2010 23.29 23.45 23.23 23.38 1,261,480 +0.32(+1.37%)
May 21, 2010 23.02 23.25 22.92 23.06 1,864,195 -0.12(-0.50%)
May 20, 2010 23.14 23.31 23.11 23.18 3,789,100 -0.18(-0.75%)
May 19, 2010 23.65 23.70 23.24 23.35 2,808,070 -0.55(-2.32%)
May 18, 2010 23.79 24.08 23.72 23.91 500 +0.02(+0.08%)
May 17, 2010 24.13 24.24 23.88 23.89 2,328,515 -0.21(-0.86%)
May 14, 2010 24.10 24.42 23.85 24.10 2,332,715 -0.04(-0.15%)
May 13, 2010 24.28 24.36 24.05 24.13 1,611,405 -0.16(-0.65%)
May 12, 2010 24.27 24.46 24.17 24.29 2,095,195 +0.15(+0.62%)
May 11, 2010 23.87 24.19 23.84 24.14 1,000 +0.62(+2.64%)
May 10, 2010 23.54 23.59 23.51 23.52 3,140,505 -0.15(-0.64%)
May 07, 2010 23.55 23.79 23.37 23.67 3,515,040 -0.05(-0.22%)
May 06, 2010 23.71 23.74 23.13 23.72 4,000 +0.99(+4.36%)
May 05, 2010 22.86 23.06 22.73 22.73 1,694,005 -0.26(-1.13%)
May 04, 2010 23.30 23.30 22.86 22.99 500 -0.17(-0.75%)
May 03, 2010 23.20 23.27 23.13 23.16 806,355 +0.08(+0.35%)
Apr 30, 2010 23.06 23.16 23.06 23.08 1,337,900 +0.21(+0.94%)
Apr 29, 2010 22.79 22.91 22.79 22.87 1,462,935 -0.00(-0.01%)
Apr 28, 2010 22.83 23.01 22.75 22.87 2,243,215 -0.07(-0.31%)
Apr 27, 2010 22.51 22.97 22.49 22.94 3,599,305 +0.37(+1.66%)
Apr 26, 2010 22.59 22.65 22.54 22.57 1,005,665 -0.08(-0.34%)
Apr 23, 2010 22.27 22.67 22.24 22.65 1,233,675 +0.26(+1.17%)
Apr 22, 2010 22.37 22.42 22.18 22.38 1,336,815 -0.10(-0.44%)
Apr 21, 2010 22.38 22.54 22.33 22.48 795,255 +0.17(+0.78%)
Apr 20, 2010 22.36 22.45 22.29 22.31 720 +0.07(+0.30%)
Apr 19, 2010 22.18 22.28 22.16 22.24 473,830 -0.03(-0.12%)
Apr 16, 2010 22.52 22.62 22.12 22.27 2,007,990 -0.47(-2.08%)
Apr 15, 2010 22.60 22.76 22.60 22.74 1,055,675 +0.12(+0.54%)
Apr 14, 2010 22.66 22.75 22.57 22.62 493,035 +0.07(+0.33%)
Apr 13, 2010 22.64 22.64 22.43 22.55 1,340,580 -0.08(-0.35%)
Apr 12, 2010 22.74 22.84 22.61 22.63 768,990 -0.12(-0.54%)
Apr 09, 2010 22.63 22.81 22.57 22.75 690,215 +0.20(+0.90%)
Apr 08, 2010 22.51 22.61 22.48 22.54 511,135 +0.04(+0.17%)
Apr 07, 2010 22.39 22.60 22.37 22.51 774,330 +0.28(+1.27%)
Apr 06, 2010 22.19 22.32 22.18 22.22 1,551,655 +0.04(+0.18%)
Apr 05, 2010 22.12 22.21 22.08 22.18 862,445 +0.12(+0.53%)
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.