Skip to main content

Gold Trust Ishares (NY: IAU )

41.97 +0.48 (+1.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.63 18.71 18.60 18.69 444,855 -0.09(-0.48%)
Aug 28, 2009 18.83 18.84 18.75 18.78 771,430 +0.13(+0.72%)
Aug 27, 2009 18.58 18.67 18.49 18.65 657,555 +0.07(+0.36%)
Aug 26, 2009 18.55 18.58 18.46 18.58 962,995 +0.02(+0.09%)
Aug 25, 2009 18.69 18.70 18.51 18.56 1,256,015 +0.09(+0.50%)
Aug 24, 2009 18.73 18.75 18.36 18.47 1,537,505 -0.27(-1.43%)
Aug 21, 2009 18.74 18.77 18.70 18.74 1,068,415 +0.26(+1.43%)
Aug 20, 2009 18.47 18.52 18.44 18.48 598,845 -0.05(-0.26%)
Aug 19, 2009 18.36 18.57 18.35 18.52 1,067,635 +0.10(+0.54%)
Aug 18, 2009 18.38 18.45 18.37 18.42 563,540 +0.14(+0.74%)
Aug 17, 2009 18.32 18.38 18.27 18.29 1,111,990 -0.32(-1.71%)
Aug 14, 2009 18.78 18.79 18.50 18.61 1,061,905 -0.14(-0.75%)
Aug 13, 2009 18.79 18.82 18.71 18.75 940,280 +0.16(+0.84%)
Aug 12, 2009 18.54 18.70 18.53 18.59 811,030 +0.01(+0.08%)
Aug 11, 2009 18.54 18.60 18.50 18.58 706,735 -0.01(-0.06%)
Aug 10, 2009 18.59 18.64 18.54 18.59 794,355 -0.16(-0.87%)
Aug 07, 2009 18.88 18.94 18.74 18.75 1,225,590 -0.17(-0.92%)
Aug 06, 2009 19.02 19.05 18.78 18.93 2,194,675 -0.04(-0.20%)
Aug 05, 2009 19.00 19.02 18.84 18.96 1,274,830 +0.03(+0.16%)
Aug 04, 2009 18.85 19.06 18.82 18.93 2,466,300 +0.14(+0.72%)
Aug 03, 2009 18.85 18.91 18.75 18.80 1,597,955 +0.10(+0.52%)
Jul 31, 2009 18.39 18.82 18.39 18.70 2,497,945 +0.36(+1.97%)
Jul 30, 2009 18.33 18.41 18.30 18.34 1,016,765 +0.09(+0.49%)
Jul 29, 2009 18.35 18.36 18.19 18.25 1,677,840 -0.19(-1.01%)
Jul 28, 2009 18.57 18.58 18.36 18.43 2,449,385 -0.32(-1.73%)
Jul 27, 2009 18.76 18.77 18.69 18.76 679,035 +0.06(+0.33%)
Jul 24, 2009 18.70 18.75 18.68 18.70 705,145 +0.02(+0.13%)
Jul 23, 2009 18.65 18.81 18.64 18.67 1,808,580 -0.02(-0.13%)
Jul 22, 2009 18.58 18.77 18.56 18.70 1,401,155 +0.06(+0.31%)
Jul 21, 2009 18.73 18.73 18.56 18.64 1,314,915 -0.04(-0.22%)
Jul 20, 2009 18.74 18.77 18.60 18.68 2,183,240 +0.29(+1.57%)
Jul 17, 2009 18.45 18.48 18.39 18.39 1,074,000 -0.02(-0.10%)
Jul 16, 2009 18.42 18.44 18.33 18.41 722,100 -0.06(-0.30%)
Jul 15, 2009 18.45 18.52 18.43 18.47 1,225,880 +0.28(+1.54%)
Jul 14, 2009 18.20 18.23 18.14 18.19 852,860 +0.12(+0.66%)
Jul 13, 2009 17.89 18.15 17.87 18.07 944,060 +0.13(+0.75%)
Jul 10, 2009 17.88 17.97 17.86 17.93 694,465 +0.01(+0.04%)
Jul 09, 2009 17.94 18.06 17.89 17.92 1,393,190 +0.06(+0.34%)
Jul 08, 2009 18.05 18.07 17.79 17.86 2,035,260 -0.30(-1.65%)
Jul 07, 2009 18.19 18.29 18.12 18.16 1,201,640 -0.01(-0.06%)
Jul 06, 2009 18.11 18.20 18.09 18.17 1,092,035 -0.11(-0.59%)
Jul 02, 2009 18.31 18.33 18.24 18.28 1,310,725 -0.20(-1.10%)
Jul 01, 2009 18.47 18.61 18.42 18.49 1,754,855 +0.24(+1.29%)
Jun 30, 2009 18.39 18.41 18.13 18.25 1,440,565 -0.18(-1.00%)
Jun 29, 2009 18.48 18.49 18.36 18.43 956,945 -0.05(-0.26%)
Jun 26, 2009 18.58 18.60 18.40 18.48 1,776,865 +0.01(+0.06%)
Jun 25, 2009 18.42 18.47 18.41 18.47 1,307,260 +0.17(+0.94%)
Jun 24, 2009 18.43 18.48 18.22 18.30 1,592,210 +0.10(+0.53%)
Jun 23, 2009 18.14 18.22 18.01 18.20 1,421,100 +0.09(+0.47%)
Jun 22, 2009 18.10 18.14 18.04 18.12 1,625,575 -0.27(-1.46%)
Jun 19, 2009 18.37 18.46 18.34 18.38 1,232,310 +0.05(+0.26%)
Jun 18, 2009 18.46 18.51 18.28 18.34 1,884,255 -0.12(-0.67%)
Jun 17, 2009 18.34 18.49 18.25 18.46 1,407,680 +0.06(+0.35%)
Jun 16, 2009 18.39 18.43 18.29 18.40 1,707,640 +0.16(+0.87%)
Jun 15, 2009 18.40 18.40 18.20 18.24 1,878,715 -0.21(-1.16%)
Jun 12, 2009 18.50 18.56 18.42 18.45 2,166,860 -0.30(-1.60%)
Jun 11, 2009 18.65 18.91 18.62 18.75 2,428,875 -0.03(-0.15%)
Jun 10, 2009 18.92 18.92 18.61 18.78 1,854,270 -0.00(-0.01%)
Jun 09, 2009 18.86 18.89 18.70 18.78 1,700,130 +0.06(+0.34%)
Jun 08, 2009 18.67 18.75 18.60 18.72 2,011,165 -0.03(-0.17%)
Jun 05, 2009 18.86 18.97 18.73 18.75 3,895,535 -0.51(-2.66%)
Jun 04, 2009 19.06 19.31 19.06 19.26 2,022,140 +0.36(+1.90%)
Jun 03, 2009 19.25 19.25 18.88 18.90 2,828,370 -0.39(-2.04%)
Jun 02, 2009 19.25 19.41 19.24 19.30 2,117,930 +0.14(+0.72%)
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.