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 (%)
Aug 31, 2012 32.24 32.98 32.04 32.96 5,448,177 +0.72(+2.23%)
Aug 30, 2012 32.36 32.38 32.14 32.24 1,986,162 -0.02(-0.06%)
Aug 29, 2012 32.46 32.46 32.16 32.26 2,609,405 -0.12(-0.37%)
Aug 27, 2012 32.48 32.58 32.38 32.38 2,573,489 -0.14(-0.43%)
Aug 24, 2012 32.50 32.60 32.38 32.52 2,587,786 +0.02(+0.06%)
Aug 23, 2012 32.42 32.62 32.36 32.50 6,909,656 +0.28(+0.87%)
Aug 22, 2012 31.98 32.26 31.82 32.22 4,571,539 +0.34(+1.07%)
Aug 21, 2012 31.90 31.96 31.86 31.88 3,227,219 +0.30(+0.95%)
Aug 20, 2012 31.42 31.60 31.40 31.58 1,692,311 +0.10(+0.32%)
Aug 17, 2012 31.54 31.54 31.38 31.48 2,150,572 +0.06(+0.19%)
Aug 16, 2012 31.30 31.53 31.22 31.42 2,947,052 +0.18(+0.58%)
Aug 15, 2012 31.20 31.28 31.17 31.24 1,771,824 +0.08(+0.26%)
Aug 14, 2012 31.14 31.24 31.08 31.16 1,577,529 -0.16(-0.51%)
Aug 13, 2012 31.56 31.61 31.30 31.32 1,578,314 -0.24(-0.76%)
Aug 10, 2012 31.48 31.70 31.44 31.56 1,731,376 +0.04(+0.13%)
Aug 09, 2012 31.40 31.52 31.38 31.52 1,345,858 +0.12(+0.38%)
Aug 08, 2012 31.42 31.49 31.36 31.40 1,656,162 +0.02(+0.06%)
Aug 07, 2012 31.40 31.45 31.32 31.38 2,450,964 +0.02(+0.06%)
Aug 06, 2012 31.30 31.46 31.26 31.36 1,687,842 +0.14(+0.45%)
Aug 03, 2012 31.04 31.30 31.00 31.22 1,917,523 +0.28(+0.90%)
Aug 02, 2012 31.04 31.16 30.84 30.94 2,874,882 -0.22(-0.71%)
Aug 01, 2012 31.16 31.28 31.00 31.16 3,334,168 -0.28(-0.89%)
Jul 31, 2012 31.66 31.66 31.36 31.44 3,468,533 -0.16(-0.51%)
Jul 30, 2012 31.50 31.66 31.44 31.60 1,847,395 -0.04(-0.13%)
Jul 27, 2012 31.66 31.70 31.46 31.64 2,663,136 +0.18(+0.57%)
Jul 26, 2012 31.46 31.58 31.32 31.46 2,820,318 +0.22(+0.70%)
Jul 25, 2012 31.20 31.38 31.12 31.24 1,814,869 +0.42(+1.36%)
Jul 24, 2012 30.82 30.86 30.54 30.82 1,351,863 +0.08(+0.26%)
Jul 23, 2012 30.62 30.78 30.56 30.74 1,206,387 -0.10(-0.32%)
Jul 20, 2012 30.70 30.92 30.66 30.84 930,513 +0.06(+0.19%)
Jul 19, 2012 30.87 30.98 30.72 30.78 1,701,257 +0.04(+0.13%)
Jul 18, 2012 30.64 30.84 30.58 30.74 1,515,047 -0.06(-0.19%)
Jul 17, 2012 30.90 31.02 30.60 30.80 2,087,552 -0.14(-0.45%)
Jul 16, 2012 31.00 31.06 30.91 30.94 801,563 +0.00(+0.00%)
Jul 13, 2012 30.82 31.10 30.80 30.94 1,705,883 +0.34(+1.11%)
Jul 12, 2012 30.38 30.72 30.28 30.60 1,471,105 -0.10(-0.33%)
Jul 11, 2012 30.62 30.80 30.52 30.70 1,206,000 +0.16(+0.52%)
Jul 10, 2012 31.12 31.16 30.46 30.54 1,795,984 -0.40(-1.29%)
Jul 09, 2012 30.84 31.04 30.80 30.94 1,028,170 +0.10(+0.32%)
Jul 06, 2012 30.96 31.02 30.70 30.84 2,459,908 -0.42(-1.34%)
Jul 05, 2012 31.20 31.40 31.14 31.26 1,852,688 -0.34(-1.08%)
Jul 03, 2012 31.50 31.66 31.47 31.60 1,030,143 +0.48(+1.54%)
Jul 02, 2012 31.06 31.22 30.98 31.12 1,514,978 +0.00(+0.00%)
Jun 29, 2012 31.14 31.29 31.00 31.12 1,801,769 +0.80(+2.64%)
Jun 28, 2012 30.50 30.54 30.14 30.32 2,002,886 -0.36(-1.17%)
Jun 27, 2012 30.76 30.80 30.56 30.68 1,057,127 +0.04(+0.13%)
Jun 26, 2012 30.72 30.78 30.54 30.64 1,261,754 -0.20(-0.65%)
Jun 25, 2012 30.63 30.96 30.56 30.84 2,938,654 +0.20(+0.65%)
Jun 22, 2012 30.50 30.66 30.34 30.64 1,472,804 +0.14(+0.46%)
Jun 21, 2012 30.86 30.96 30.48 30.50 3,645,099 -0.80(-2.56%)
Jun 20, 2012 31.32 31.58 30.98 31.30 3,560,858 -0.26(-0.82%)
Jun 19, 2012 31.72 31.74 31.50 31.56 1,262,189 -0.14(-0.44%)
Jun 18, 2012 31.62 31.76 31.42 31.70 1,912,298 +0.02(+0.06%)
Jun 15, 2012 31.66 31.82 31.60 31.68 4,643,933 +0.02(+0.06%)
Jun 14, 2012 31.66 31.70 31.36 31.66 1,985,936 +0.12(+0.38%)
Jun 13, 2012 31.64 31.64 31.40 31.54 1,700,602 +0.14(+0.45%)
Jun 12, 2012 31.22 31.52 31.20 31.40 2,377,585 +0.24(+0.77%)
Jun 11, 2012 31.10 31.20 30.82 31.16 1,577,292 +0.08(+0.26%)
Jun 08, 2012 30.72 31.08 30.70 31.08 3,292,593 +0.08(+0.26%)
Jun 07, 2012 31.68 31.68 30.76 31.00 5,291,897 -0.56(-1.77%)
Jun 06, 2012 31.90 31.96 31.42 31.56 4,474,391 +0.02(+0.06%)
Jun 05, 2012 31.50 31.56 31.38 31.54 2,868,386 -0.02(-0.06%)
Jun 04, 2012 31.55 31.60 31.34 31.56 2,721,882 -0.06(-0.19%)
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.