Gold Trust Ishares (NY: IAU )

17.52 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.16 13.30 13.12 13.28 2,843,686 +0.14(+1.07%)
Oct 28, 2010 13.06 13.17 13.00 13.14 2,862,063 +0.18(+1.38%)
Oct 27, 2010 13.00 13.02 12.89 12.96 4,153,030 -0.15(-1.14%)
Oct 25, 2010 13.14 13.15 13.03 13.11 5,527,950 +0.13(+1.00%)
Oct 22, 2010 12.96 12.99 12.91 12.98 2,955,808 +0.01(+0.08%)
Oct 21, 2010 13.13 13.18 12.89 12.97 3,245,458 -0.17(-1.29%)
Oct 20, 2010 13.04 13.18 13.04 13.14 2,254,910 +0.10(+0.77%)
Oct 19, 2010 13.06 13.18 12.99 13.04 5,918,398 -0.40(-2.98%)
Oct 18, 2010 13.37 13.45 13.33 13.44 3,119,114 +0.06(+0.45%)
Oct 15, 2010 13.45 13.46 13.32 13.38 4,267,587 -0.12(-0.89%)
Oct 14, 2010 13.43 13.50 13.41 13.50 3,544,368 +0.08(+0.60%)
Oct 13, 2010 13.29 13.45 13.28 13.42 3,607,515 +0.21(+1.63%)
Oct 12, 2010 13.23 13.24 13.15 13.21 3,532,912 -0.04(-0.26%)
Oct 11, 2010 13.15 13.25 13.12 13.24 3,056,490 +0.06(+0.46%)
Oct 08, 2010 13.18 13.21 13.06 13.18 3,664,395 +0.13(+1.00%)
Oct 07, 2010 13.28 13.28 12.96 13.05 1,000 -0.15(-1.14%)
Oct 06, 2010 13.16 13.20 13.15 13.20 4,962,368 +0.08(+0.61%)
Oct 05, 2010 13.03 13.13 13.00 13.12 1,300 +0.25(+1.94%)
Oct 04, 2010 12.87 12.88 12.84 12.87 2,766,937 -0.04(-0.31%)
Oct 01, 2010 12.91 12.92 12.85 12.91 2,445,974 +0.11(+0.86%)
Sep 30, 2010 12.83 12.84 12.67 12.80 3,331,204 +0.00(+0.00%)
Sep 29, 2010 12.81 12.84 12.77 12.80 100 -0.01(-0.08%)
Sep 28, 2010 12.66 12.82 12.62 12.81 3,326,810 +0.12(+0.95%)
Sep 27, 2010 12.71 12.71 12.67 12.69 3,204,039 +0.02(+0.16%)
Sep 24, 2010 12.71 12.72 12.65 12.67 2,982,220 +0.03(+0.24%)
Sep 23, 2010 12.63 12.68 12.60 12.64 1,000 +0.00(+0.00%)
Sep 22, 2010 12.67 12.68 12.59 12.64 5,586,707 +0.02(+0.16%)
Sep 21, 2010 12.50 12.63 12.44 12.62 400 +0.11(+0.88%)
Sep 20, 2010 12.53 12.56 12.49 12.51 1,792,035 +0.04(+0.32%)
Sep 17, 2010 12.47 12.52 12.44 12.47 1,887,934 +0.07(+0.56%)
Sep 15, 2010 12.41 12.44 12.35 12.40 1,613,056 -0.01(-0.08%)
Sep 14, 2010 12.30 12.47 12.30 12.41 250 +0.23(+1.89%)
Sep 13, 2010 12.18 12.22 12.15 12.18 1,657,276 +0.00(+0.00%)
Sep 10, 2010 12.15 12.24 12.15 12.18 1,469,232 +0.01(+0.08%)
Sep 09, 2010 12.26 12.30 12.15 12.17 1,000 -0.12(-0.98%)
Sep 08, 2010 12.29 12.36 12.27 12.29 3,854,586 +0.00(+0.00%)
Sep 07, 2010 12.30 12.32 12.27 12.29 2,755,248 +0.10(+0.82%)
Sep 03, 2010 12.15 12.24 12.13 12.19 2,604,205 -0.05(-0.41%)
Sep 02, 2010 12.25 12.26 12.20 12.24 2,710,772 +0.05(+0.41%)
Sep 01, 2010 12.23 12.24 12.15 12.19 5,662,889 -0.02(-0.16%)
Aug 31, 2010 12.21 12.23 12.16 12.21 600 +0.11(+0.91%)
Aug 30, 2010 12.10 12.12 12.07 12.10 1,557,026 -0.02(-0.17%)
Aug 27, 2010 12.12 12.16 12.06 12.12 2,161,399 +0.02(+0.17%)
Aug 26, 2010 12.12 12.14 12.07 12.10 670 -0.04(-0.33%)
Aug 25, 2010 12.12 12.15 12.08 12.14 3,745,006 +0.09(+0.75%)
Aug 24, 2010 11.88 12.09 11.88 12.05 150 +0.06(+0.50%)
Aug 23, 2010 12.01 12.02 11.95 11.99 1,927,366 -0.02(-0.17%)
Aug 20, 2010 12.01 12.02 11.96 12.01 1,646,120 -0.03(-0.25%)
Aug 19, 2010 12.08 12.11 12.02 12.04 2,785,486 +0.01(+0.08%)
Aug 18, 2010 11.94 12.06 11.91 12.03 150 +0.05(+0.42%)
Aug 17, 2010 11.99 12.01 11.97 11.98 800 +0.01(+0.08%)
Aug 16, 2010 11.98 12.00 11.95 11.97 2,862,885 +0.08(+0.67%)
Aug 13, 2010 11.89 11.90 11.85 11.89 2,116,609 +0.00(+0.00%)
Aug 12, 2010 11.86 11.90 11.85 11.89 2,082,138 +0.14(+1.19%)
Aug 11, 2010 11.79 11.81 11.66 11.75 1,600 +0.08(+0.69%)
Aug 10, 2010 11.67 11.81 11.65 11.67 300 -0.08(-0.68%)
Aug 09, 2010 11.79 11.80 11.73 11.75 1,368,367 -0.05(-0.42%)
Aug 06, 2010 11.80 11.85 11.76 11.80 2,267,772 +0.10(+0.85%)
Aug 05, 2010 11.71 11.72 11.65 11.70 1,994,573 +0.02(+0.17%)
Aug 04, 2010 11.76 11.77 11.67 11.68 3,443,750 +0.07(+0.60%)
Aug 03, 2010 11.60 11.65 11.59 11.61 2,409,814 +0.04(+0.35%)
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.