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 (%)
Jul 31, 2008 18.23 18.24 18.00 18.02 953,105 +0.10(+0.57%)
Jul 30, 2008 17.79 17.95 17.63 17.92 1,739,450 -0.23(-1.25%)
Jul 29, 2008 18.15 18.26 18.03 18.15 1,498,880 -0.22(-1.19%)
Jul 28, 2008 18.30 18.41 18.21 18.37 941,130 +0.04(+0.20%)
Jul 25, 2008 18.22 18.36 18.12 18.33 908,740 +0.02(+0.11%)
Jul 24, 2008 18.23 18.32 18.07 18.31 1,149,140 +0.18(+0.98%)
Jul 23, 2008 18.55 18.57 18.10 18.13 3,648,260 -0.49(-2.63%)
Jul 22, 2008 19.17 19.19 18.62 18.62 1,868,790 -0.44(-2.31%)
Jul 21, 2008 18.97 19.06 18.91 19.06 725,925 +0.21(+1.09%)
Jul 18, 2008 18.87 19.01 18.83 18.86 1,275,325 -0.02(-0.11%)
Jul 17, 2008 18.97 19.30 18.84 18.88 2,528,400 -0.01(-0.07%)
Jul 16, 2008 19.27 19.32 18.89 18.89 2,592,185 -0.37(-1.92%)
Jul 15, 2008 19.33 19.51 19.11 19.26 3,315,715 +0.04(+0.20%)
Jul 14, 2008 19.04 19.25 19.00 19.22 1,921,165 +0.22(+1.16%)
Jul 11, 2008 19.01 19.10 18.87 19.00 2,830,885 +0.33(+1.78%)
Jul 10, 2008 18.50 18.71 18.49 18.67 1,590,615 +0.36(+1.99%)
Jul 09, 2008 18.20 18.34 18.18 18.30 1,431,145 +0.11(+0.62%)
Jul 08, 2008 18.12 18.24 18.00 18.19 2,139,195 -0.08(-0.43%)
Jul 07, 2008 18.15 18.35 18.06 18.27 1,407,785 -0.17(-0.90%)
Jul 04, 2008 18.46 18.55 18.37 18.44 1,622,255 +0.00(+0.00%)
Jul 03, 2008 18.46 18.55 18.37 18.44 1,622,255 -0.24(-1.29%)
Jul 02, 2008 18.48 18.68 18.45 18.68 1,744,200 +0.17(+0.91%)
Jul 01, 2008 18.53 18.68 18.49 18.51 1,734,645 +0.26(+1.44%)
Jun 30, 2008 18.39 18.39 18.13 18.25 1,420,180 -0.07(-0.37%)
Jun 27, 2008 18.21 18.37 18.16 18.31 2,977,610 +0.23(+1.26%)
Jun 26, 2008 17.91 18.13 17.91 18.09 2,747,805 +0.60(+3.42%)
Jun 25, 2008 17.50 17.52 17.25 17.49 2,045,545 -0.04(-0.23%)
Jun 24, 2008 17.46 17.66 17.46 17.53 1,254,995 +0.10(+0.57%)
Jun 23, 2008 17.41 17.48 17.36 17.43 1,568,500 -0.38(-2.11%)
Jun 20, 2008 17.78 17.93 17.76 17.80 1,640,630 +0.07(+0.38%)
Jun 19, 2008 17.88 17.91 17.70 17.74 1,218,090 +0.09(+0.49%)
Jun 18, 2008 17.53 17.69 17.44 17.65 1,522,000 +0.22(+1.26%)
Jun 17, 2008 17.36 17.51 17.36 17.43 590,905 +0.04(+0.22%)
Jun 16, 2008 17.63 17.66 17.39 17.39 1,128,850 +0.22(+1.28%)
Jun 13, 2008 17.07 17.21 17.02 17.17 655,720 +0.04(+0.21%)
Jun 12, 2008 17.04 17.22 16.97 17.14 1,294,985 -0.27(-1.55%)
Jun 11, 2008 17.33 17.42 17.29 17.41 931,730 +0.32(+1.86%)
Jun 10, 2008 17.16 17.35 17.06 17.09 1,296,240 -0.49(-2.77%)
Jun 09, 2008 17.71 17.85 17.57 17.57 1,109,400 -0.22(-1.24%)
Jun 06, 2008 17.56 17.80 17.55 17.79 1,773,910 +0.46(+2.64%)
Jun 05, 2008 17.20 17.36 17.15 17.34 1,194,555 +0.01(+0.05%)
Jun 04, 2008 17.41 17.49 17.33 17.33 1,253,730 -0.05(-0.26%)
Jun 03, 2008 17.34 17.47 17.31 17.37 1,477,295 -0.22(-1.25%)
Jun 02, 2008 17.51 17.71 17.50 17.59 892,380 +0.10(+0.57%)
May 30, 2008 17.48 17.54 17.40 17.49 1,130,480 +0.16(+0.95%)
May 29, 2008 17.38 17.52 17.23 17.33 1,989,010 -0.49(-2.75%)
May 28, 2008 17.69 17.83 17.67 17.82 1,424,990 -0.07(-0.39%)
May 27, 2008 17.97 17.98 17.83 17.89 1,625,380 -0.37(-2.00%)
May 26, 2008 18.26 18.34 18.18 18.26 0 +0.00(+0.00%)
May 23, 2008 18.26 18.34 18.18 18.26 947,215 +0.05(+0.26%)
May 22, 2008 18.24 18.32 18.10 18.21 1,432,150 -0.18(-0.98%)
May 21, 2008 18.12 18.41 18.12 18.39 2,133,365 +0.23(+1.26%)
May 20, 2008 17.92 18.22 17.91 18.16 1,618,035 +0.27(+1.50%)
May 19, 2008 17.92 17.94 17.78 17.89 1,650,780 +0.06(+0.36%)
May 16, 2008 17.70 17.87 17.68 17.83 1,227,850 +0.40(+2.31%)
May 15, 2008 17.43 17.52 17.26 17.43 2,347,070 +0.38(+2.21%)
May 14, 2008 17.15 17.16 17.03 17.05 926,295 -0.04(-0.21%)
May 13, 2008 17.04 17.23 16.99 17.09 1,085,450 -0.35(-2.03%)
May 12, 2008 17.39 17.52 17.36 17.44 841,595 -0.03(-0.15%)
May 09, 2008 17.48 17.52 17.18 17.47 1,261,025 +0.01(+0.07%)
May 08, 2008 17.36 17.48 17.29 17.45 1,403,405 +0.32(+1.84%)
May 07, 2008 17.11 17.21 17.04 17.14 1,061,085 -0.21(-1.21%)
May 06, 2008 17.27 17.43 17.27 17.35 1,395,265 +0.10(+0.59%)
May 05, 2008 17.13 17.25 17.06 17.25 1,471,590 +0.34(+2.02%)
May 02, 2008 16.80 16.95 16.80 16.90 1,375,725 +0.14(+0.81%)
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.