Gold Trust Ishares (NY: IAU )

17.65 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 108.04 107.37 107.37 107.37 1,606,000 +0.35(+0.33%)
Dec 30, 2009 106.71 107.47 106.50 107.02 277,075 -0.52(-0.48%)
Dec 29, 2009 108.50 108.53 107.53 107.54 161,591 -1.11(-1.02%)
Dec 28, 2009 108.70 108.83 108.02 108.65 181,649 +0.25(+0.23%)
Dec 24, 2009 107.91 108.42 107.89 108.40 120,688 +1.74(+1.63%)
Dec 23, 2009 106.70 107.47 106.38 106.66 285,392 +0.44(+0.41%)
Dec 22, 2009 106.84 107.15 105.38 106.22 548,238 -0.77(-0.72%)
Dec 21, 2009 109.26 109.36 106.88 106.99 376,188 -2.08(-1.91%)
Dec 18, 2009 108.04 109.56 107.55 109.07 369,236 +1.59(+1.48%)
Dec 17, 2009 109.56 110.01 107.37 107.48 582,145 -4.17(-3.73%)
Dec 16, 2009 110.91 111.97 110.69 111.65 275,258 +1.35(+1.22%)
Dec 15, 2009 110.00 110.62 109.45 110.30 262,166 +0.00(+0.00%)
Dec 14, 2009 110.27 110.52 109.98 110.30 211,560 +0.95(+0.87%)
Dec 11, 2009 110.68 110.86 108.79 109.35 610,844 -1.55(-1.40%)
Dec 10, 2009 110.69 111.08 110.13 110.90 269,197 -0.03(-0.03%)
Dec 09, 2009 111.65 112.54 109.46 110.93 914,007 -0.06(-0.05%)
Dec 08, 2009 112.82 113.10 110.29 110.99 1,043,676 -2.18(-1.93%)
Dec 07, 2009 111.67 114.27 111.53 113.17 1,107,858 -0.70(-0.61%)
Dec 04, 2009 117.24 117.36 112.50 113.87 1,481,456 -4.96(-4.17%)
Dec 03, 2009 118.69 119.58 118.17 118.83 470,253 -0.43(-0.36%)
Dec 02, 2009 118.88 119.35 118.41 119.26 569,208 +1.77(+1.51%)
Dec 01, 2009 117.38 117.94 116.89 117.49 352,024 +1.75(+1.51%)
Nov 30, 2009 114.58 115.96 114.39 115.74 306,510 +0.56(+0.49%)
Nov 27, 2009 113.22 115.88 113.13 115.18 855,201 -1.59(-1.36%)
Nov 25, 2009 115.80 117.00 115.62 116.77 520,014 +1.94(+1.69%)
Nov 24, 2009 114.77 114.87 114.07 114.83 382,836 +0.48(+0.42%)
Nov 23, 2009 114.72 115.19 114.08 114.35 458,168 +1.39(+1.23%)
Nov 20, 2009 111.84 112.96 111.64 112.96 317,509 +0.58(+0.52%)
Nov 19, 2009 111.99 112.42 110.87 112.38 382,563 -0.01(-0.01%)
Nov 18, 2009 112.79 113.14 111.91 112.39 413,215 +0.31(+0.28%)
Nov 17, 2009 111.14 112.08 110.99 112.08 253,721 +0.36(+0.32%)
Nov 16, 2009 110.79 112.25 110.76 111.72 353,816 +1.87(+1.70%)
Nov 13, 2009 108.57 109.87 108.36 109.85 320,265 +1.54(+1.42%)
Nov 12, 2009 109.26 109.63 108.22 108.31 310,485 -1.36(-1.24%)
Nov 11, 2009 109.53 109.80 109.12 109.67 314,579 +1.22(+1.12%)
Nov 10, 2009 108.11 108.81 107.79 108.45 209,764 +0.21(+0.19%)
Nov 09, 2009 108.79 108.81 107.99 108.24 199,756 +0.70(+0.65%)
Nov 06, 2009 107.46 108.09 107.14 107.54 228,897 +0.53(+0.50%)
Nov 05, 2009 106.90 107.20 106.70 107.01 148,471 -0.17(-0.16%)
Nov 04, 2009 107.14 107.73 106.54 107.18 405,901 +0.64(+0.60%)
Nov 03, 2009 103.81 106.74 103.81 106.54 684,173 +2.59(+2.49%)
Nov 02, 2009 103.58 104.30 103.31 103.95 288,004 +1.28(+1.25%)
Oct 30, 2009 102.42 102.72 101.56 102.67 337,090 -0.09(-0.09%)
Oct 29, 2009 101.77 102.81 101.58 102.76 195,701 +1.94(+1.92%)
Oct 28, 2009 101.60 102.05 100.74 100.82 386,247 -1.09(-1.07%)
Oct 27, 2009 101.99 102.22 101.32 101.91 2,780,921 -0.04(-0.04%)
Oct 26, 2009 103.51 104.05 101.83 101.95 479,225 -1.62(-1.56%)
Oct 23, 2009 103.60 103.79 103.44 103.57 250,877 -0.42(-0.40%)
Oct 22, 2009 103.57 104.14 103.19 103.99 253,024 +0.19(+0.18%)
Oct 21, 2009 103.46 104.52 103.35 103.80 329,149 +0.28(+0.27%)
Oct 20, 2009 103.43 103.92 103.36 103.52 284,270 -0.79(-0.76%)
Oct 19, 2009 103.27 104.33 102.85 104.31 232,154 +0.99(+0.96%)
Oct 16, 2009 102.83 103.75 102.62 103.32 212,862 +0.33(+0.32%)
Oct 15, 2009 103.32 104.01 102.69 102.99 394,548 -1.23(-1.18%)
Oct 14, 2009 104.39 104.76 103.94 104.22 216,643 -0.05(-0.05%)
Oct 13, 2009 103.79 104.54 103.56 104.27 251,055 +0.65(+0.63%)
Oct 12, 2009 103.84 103.92 103.40 103.62 152,586 +0.70(+0.68%)
Oct 09, 2009 103.14 103.32 102.45 102.92 254,319 -0.79(-0.76%)
Oct 08, 2009 102.71 104.21 102.38 103.71 275,078 +1.30(+1.27%)
Oct 07, 2009 102.36 102.58 101.91 102.41 301,946 +0.08(+0.08%)
Oct 06, 2009 101.39 102.47 101.27 102.33 392,966 +2.50(+2.50%)
Oct 05, 2009 98.57 99.91 98.44 99.83 240,148 +1.41(+1.43%)
Oct 02, 2009 97.90 98.90 97.82 98.42 179,889 +0.40(+0.41%)
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.