Gold Trust Ishares (NY: IAU )

17.69 USD -0.13 (-0.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 82.37 82.51 81.74 81.97 172,675 -0.38(-0.46%)
Aug 28, 2008 83.18 83.18 81.36 82.35 98,760 +0.95(+1.17%)
Aug 27, 2008 81.95 82.08 81.13 81.40 89,783 +0.06(+0.07%)
Aug 26, 2008 80.65 81.86 80.65 81.34 188,808 +0.34(+0.42%)
Aug 25, 2008 81.09 81.32 80.64 81.00 110,904 -0.25(-0.31%)
Aug 22, 2008 81.53 81.99 80.99 81.25 239,620 -1.12(-1.36%)
Aug 21, 2008 82.07 82.69 81.80 82.37 286,798 +2.46(+3.08%)
Aug 20, 2008 80.20 80.59 78.89 79.91 303,029 -0.68(-0.84%)
Aug 19, 2008 77.97 80.59 77.65 80.59 350,319 +1.60(+2.03%)
Aug 18, 2008 78.71 79.19 77.85 78.99 478,965 +1.48(+1.91%)
Aug 15, 2008 78.00 78.46 76.66 77.51 0 -1.84(-2.31%)
Aug 14, 2008 80.72 81.08 79.32 79.35 470,811 -2.39(-2.93%)
Aug 13, 2008 80.59 81.83 80.41 81.74 339,125 +1.10(+1.36%)
Aug 12, 2008 80.72 80.97 79.55 80.64 773,853 -0.67(-0.82%)
Aug 11, 2008 84.49 84.49 80.64 81.31 740,609 -3.03(-3.59%)
Aug 08, 2008 84.42 84.71 83.87 84.34 454,611 -1.64(-1.91%)
Aug 07, 2008 86.70 86.76 85.55 85.98 206,782 -0.67(-0.77%)
Aug 06, 2008 86.86 87.03 86.06 86.65 374,317 +0.44(+0.51%)
Aug 05, 2008 87.34 87.45 86.06 86.21 388,757 -2.00(-2.27%)
Aug 04, 2008 89.13 89.75 88.14 88.21 277,953 -1.54(-1.72%)
Aug 01, 2008 89.55 90.50 89.48 89.75 173,859 -0.37(-0.41%)
Jul 31, 2008 91.13 91.20 90.00 90.12 190,621 +0.51(+0.57%)
Jul 30, 2008 88.96 89.76 88.17 89.61 347,890 -1.13(-1.25%)
Jul 29, 2008 90.74 91.29 90.16 90.74 299,776 -1.09(-1.19%)
Jul 28, 2008 91.51 92.06 91.03 91.83 188,226 +0.18(+0.20%)
Jul 25, 2008 91.09 91.80 90.62 91.65 181,748 +0.10(+0.11%)
Jul 24, 2008 91.17 91.59 90.36 91.55 229,828 +0.89(+0.98%)
Jul 23, 2008 92.73 92.84 90.52 90.66 729,652 -2.45(-2.63%)
Jul 22, 2008 95.83 95.94 93.08 93.11 373,758 -2.20(-2.31%)
Jul 21, 2008 94.86 95.31 94.55 95.31 145,185 +1.03(+1.09%)
Jul 18, 2008 94.33 95.03 94.15 94.28 255,065 -0.10(-0.11%)
Jul 17, 2008 94.83 96.52 94.21 94.38 505,680 -0.07(-0.07%)
Jul 16, 2008 96.34 96.58 94.45 94.45 518,437 -1.85(-1.92%)
Jul 15, 2008 96.66 97.56 95.56 96.29 663,143 +0.20(+0.20%)
Jul 14, 2008 95.19 96.25 95.00 96.10 384,233 +1.10(+1.16%)
Jul 11, 2008 95.05 95.50 94.37 95.00 566,177 +1.66(+1.78%)
Jul 10, 2008 92.50 93.57 92.43 93.34 318,123 +1.82(+1.99%)
Jul 09, 2008 91.01 91.71 90.91 91.52 286,229 +0.56(+0.62%)
Jul 08, 2008 90.60 91.20 90.01 90.96 427,839 -0.39(-0.43%)
Jul 07, 2008 90.73 91.73 90.29 91.35 281,557 -0.83(-0.90%)
Jul 04, 2008 92.28 92.76 91.85 92.18 324,451 +0.00(+0.00%)
Jul 03, 2008 92.28 92.76 91.85 92.18 324,451 -1.20(-1.29%)
Jul 02, 2008 92.40 93.38 92.23 93.38 348,840 +0.84(+0.91%)
Jul 01, 2008 92.65 93.40 92.44 92.54 346,929 +1.31(+1.44%)
Jun 30, 2008 91.94 91.95 90.67 91.23 284,036 -0.34(-0.37%)
Jun 27, 2008 91.04 91.86 90.78 91.57 595,522 +1.14(+1.26%)
Jun 26, 2008 89.57 90.66 89.57 90.43 549,561 +2.99(+3.42%)
Jun 25, 2008 87.52 87.60 86.23 87.44 409,109 -0.20(-0.23%)
Jun 24, 2008 87.32 88.28 87.32 87.64 250,999 +0.50(+0.57%)
Jun 23, 2008 87.04 87.41 86.80 87.14 313,700 -1.88(-2.11%)
Jun 20, 2008 88.89 89.63 88.81 89.02 328,126 +0.34(+0.38%)
Jun 19, 2008 89.42 89.53 88.49 88.68 243,618 +0.43(+0.49%)
Jun 18, 2008 87.65 88.43 87.21 88.25 304,400 +1.10(+1.26%)
Jun 17, 2008 86.78 87.54 86.78 87.15 118,181 +0.19(+0.22%)
Jun 16, 2008 88.16 88.30 86.96 86.96 225,770 +1.10(+1.28%)
Jun 13, 2008 85.33 86.03 85.10 85.86 131,144 +0.18(+0.21%)
Jun 12, 2008 85.21 86.09 84.86 85.68 258,997 -1.35(-1.55%)
Jun 11, 2008 86.65 87.11 86.45 87.03 186,346 +1.59(+1.86%)
Jun 10, 2008 85.79 86.77 85.29 85.44 259,248 -2.43(-2.77%)
Jun 09, 2008 88.55 89.27 87.85 87.87 221,880 -1.10(-1.24%)
Jun 06, 2008 87.80 89.00 87.75 88.97 354,782 +2.29(+2.64%)
Jun 05, 2008 85.99 86.82 85.74 86.68 238,911 +0.04(+0.05%)
Jun 04, 2008 87.07 87.45 86.64 86.64 250,746 -0.23(-0.26%)
Jun 03, 2008 86.69 87.37 86.54 86.87 295,459 -1.10(-1.25%)
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.