Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.24%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.88 18.92 18.23 18.53 0 -0.08(-0.42%)
Feb 26, 2009 18.56 18.63 18.33 18.61 5,331,015 -0.04(-0.24%)
Feb 25, 2009 18.97 19.26 18.58 18.65 7,047,235 -0.31(-1.61%)
Feb 24, 2009 19.51 19.52 18.88 18.96 7,970,685 -0.59(-3.02%)
Feb 23, 2009 19.34 19.64 19.20 19.55 14,026,715 -0.02(-0.10%)
Feb 20, 2009 19.62 19.81 19.45 19.57 7,147,275 +0.42(+2.18%)
Feb 19, 2009 19.20 19.32 19.10 19.15 3,548,255 -0.23(-1.18%)
Feb 18, 2009 19.07 19.44 18.95 19.38 5,560,365 +0.27(+1.42%)
Feb 17, 2009 19.06 19.18 18.99 19.11 6,109,480 +0.59(+3.16%)
Feb 13, 2009 18.51 18.56 18.35 18.52 3,856,010 -0.13(-0.68%)
Feb 12, 2009 18.62 18.75 18.52 18.65 6,165,250 +0.17(+0.93%)
Feb 11, 2009 18.21 18.65 18.17 18.48 6,480,805 +0.42(+2.30%)
Feb 10, 2009 17.95 18.08 17.85 18.06 2,913,715 +0.39(+2.18%)
Feb 09, 2009 17.68 17.74 17.53 17.67 2,147,025 -0.25(-1.41%)
Feb 06, 2009 17.86 18.03 17.86 17.93 2,165,155 -0.11(-0.62%)
Feb 05, 2009 18.17 18.17 17.87 18.04 2,574,010 +0.20(+1.12%)
Feb 04, 2009 17.79 17.91 17.72 17.84 2,471,375 +0.14(+0.78%)
Feb 03, 2009 17.89 17.96 17.51 17.70 2,955,830 -0.06(-0.35%)
Feb 02, 2009 17.99 18.13 17.74 17.76 2,116,735 -0.51(-2.79%)
Jan 30, 2009 18.16 18.30 17.95 18.27 0 +0.36(+1.99%)
Jan 29, 2009 17.34 17.92 17.27 17.92 4,163,675 +0.44(+2.53%)
Jan 28, 2009 17.67 17.69 17.37 17.47 5,728,490 -0.20(-1.13%)
Jan 27, 2009 17.69 17.77 17.61 17.67 3,611,990 -0.13(-0.74%)
Jan 26, 2009 17.85 18.04 17.75 17.81 4,465,075 +0.11(+0.61%)
Jan 23, 2009 17.33 17.79 17.23 17.70 5,942,580 +0.76(+4.51%)
Jan 22, 2009 16.82 17.00 16.78 16.93 3,700,935 +0.10(+0.62%)
Jan 21, 2009 16.83 16.88 16.60 16.83 3,432,210 -0.07(-0.43%)
Jan 20, 2009 16.82 17.06 16.72 16.90 4,801,015 +0.35(+2.09%)
Jan 16, 2009 16.46 16.61 16.36 16.56 3,030,575 +0.48(+2.97%)
Jan 15, 2009 16.02 16.15 15.79 16.08 1,043,685 +0.11(+0.66%)
Jan 14, 2009 16.13 16.23 15.89 15.97 2,605,175 -0.22(-1.36%)
Jan 13, 2009 16.21 16.36 16.14 16.19 2,214,130 +0.02(+0.10%)
Jan 12, 2009 16.37 16.42 16.06 16.18 2,660,790 -0.63(-3.74%)
Jan 09, 2009 16.69 17.11 16.64 16.80 1,465,320 -0.08(-0.50%)
Jan 08, 2009 16.89 16.99 16.78 16.89 1,890,555 +0.33(+1.97%)
Jan 07, 2009 16.93 16.93 16.46 16.56 3,700,910 -0.48(-2.83%)
Jan 06, 2009 16.70 17.15 16.61 17.04 2,476,410 +0.14(+0.80%)
Jan 05, 2009 16.75 16.95 16.66 16.91 2,536,900 -0.36(-2.10%)
Jan 02, 2009 17.21 17.33 17.19 17.27 0 -0.06(-0.36%)
Jan 01, 2009 17.01 17.43 16.87 17.33 0 +0.00(+0.00%)
Dec 31, 2008 17.01 17.43 16.87 17.33 1,917,250 +0.14(+0.84%)
Dec 30, 2008 17.20 17.23 17.07 17.19 1,239,360 -0.10(-0.59%)
Dec 29, 2008 17.32 17.40 17.21 17.29 2,038,595 +0.15(+0.88%)
Dec 26, 2008 16.72 17.17 16.65 17.14 903,585 +0.44(+2.63%)
Dec 24, 2008 16.52 16.73 16.51 16.70 568,415 +0.16(+0.94%)
Dec 23, 2008 16.61 16.68 16.33 16.54 1,862,015 -0.16(-0.95%)
Dec 22, 2008 16.73 16.77 16.58 16.70 2,022,625 +0.19(+1.15%)
Dec 19, 2008 16.56 16.58 16.41 16.51 2,410,980 -0.27(-1.61%)
Dec 18, 2008 17.00 17.03 16.70 16.78 3,605,560 -0.31(-1.80%)
Dec 17, 2008 17.05 17.38 16.97 17.09 4,932,735 +0.17(+1.00%)
Dec 16, 2008 16.49 16.94 16.40 16.92 3,191,185 +0.39(+2.38%)
Dec 15, 2008 16.28 16.61 16.26 16.53 2,121,000 +0.35(+2.18%)
Dec 12, 2008 16.13 16.34 16.10 16.18 2,548,715 +0.03(+0.17%)
Dec 11, 2008 16.33 16.40 16.12 16.15 3,070,400 +0.19(+1.18%)
Dec 10, 2008 15.86 16.03 15.73 15.96 3,704,305 +0.68(+4.44%)
Dec 09, 2008 15.13 15.38 15.07 15.28 1,486,205 +0.03(+0.23%)
Dec 08, 2008 15.32 15.33 15.09 15.25 1,381,610 +0.31(+2.10%)
Dec 05, 2008 14.87 14.97 14.59 14.93 3,698,750 -0.18(-1.18%)
Dec 04, 2008 15.12 15.53 15.03 15.11 3,217,040 -0.13(-0.83%)
Dec 03, 2008 15.14 15.43 15.04 15.24 3,176,935 -0.17(-1.08%)
Dec 02, 2008 15.39 15.47 15.26 15.40 2,146,625 +0.25(+1.62%)
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.