Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.46 32.56 32.36 32.54 2,201,668 +0.16(+0.49%)
Mar 29, 2012 32.34 32.40 32.06 32.38 2,177,770 -0.02(-0.06%)
Mar 28, 2012 32.64 32.70 32.25 32.40 3,474,447 -0.36(-1.10%)
Mar 27, 2012 33.00 33.08 32.72 32.76 2,458,555 -0.22(-0.67%)
Mar 26, 2012 32.74 33.02 32.69 32.98 2,870,553 +0.58(+1.79%)
Mar 23, 2012 32.28 32.48 32.20 32.40 2,453,237 +0.38(+1.19%)
Mar 22, 2012 31.74 32.04 31.72 32.02 3,051,919 -0.12(-0.37%)
Mar 21, 2012 32.22 32.38 32.12 32.14 2,785,438 +0.02(+0.06%)
Mar 20, 2012 32.14 32.31 32.04 32.12 2,444,300 -0.30(-0.93%)
Mar 19, 2012 32.26 32.56 32.24 32.42 3,094,246 +0.04(+0.12%)
Mar 16, 2012 32.10 32.40 32.08 32.38 3,858,693 +0.04(+0.12%)
Mar 15, 2012 32.04 32.48 31.95 32.34 4,850,661 +0.34(+1.06%)
Mar 14, 2012 32.02 32.22 31.86 32.00 7,064,273 -0.54(-1.66%)
Mar 13, 2012 32.89 33.18 32.40 32.54 5,091,561 -0.56(-1.69%)
Mar 12, 2012 33.16 33.22 32.98 33.10 1,574,375 -0.26(-0.78%)
Mar 09, 2012 32.84 33.42 32.74 33.36 4,313,901 +0.22(+0.66%)
Mar 08, 2012 33.05 33.22 32.92 33.14 2,393,254 +0.30(+0.91%)
Mar 07, 2012 32.65 32.92 32.60 32.84 2,717,981 +0.22(+0.67%)
Mar 06, 2012 32.54 32.66 32.46 32.62 5,495,858 -0.64(-1.92%)
Mar 05, 2012 33.26 33.28 33.00 33.26 3,423,588 -0.10(-0.30%)
Mar 02, 2012 33.35 33.46 33.22 33.36 2,012,498 -0.08(-0.24%)
Mar 01, 2012 33.34 33.65 33.26 33.44 4,179,965 +0.48(+1.46%)
Feb 29, 2012 34.74 34.82 32.90 32.96 10,647,386 -1.86(-5.34%)
Feb 28, 2012 34.67 34.92 34.63 34.82 2,399,779 +0.36(+1.04%)
Feb 27, 2012 34.53 34.70 34.42 34.46 1,810,979 -0.10(-0.29%)
Feb 24, 2012 34.62 34.72 34.51 34.56 2,678,503 -0.14(-0.40%)
Feb 23, 2012 34.66 34.86 34.56 34.70 3,636,277 +0.02(+0.06%)
Feb 22, 2012 34.20 34.74 34.14 34.68 3,322,161 +0.36(+1.05%)
Feb 21, 2012 34.02 34.32 34.02 34.32 3,048,697 +0.72(+2.14%)
Feb 17, 2012 33.76 33.76 33.49 33.60 2,243,163 -0.10(-0.30%)
Feb 16, 2012 33.38 33.74 33.32 33.70 2,193,496 -0.04(-0.12%)
Feb 15, 2012 33.84 33.86 33.54 33.74 2,116,810 +0.22(+0.66%)
Feb 14, 2012 33.64 33.68 33.38 33.52 2,246,502 -0.10(-0.30%)
Feb 13, 2012 33.58 33.70 33.46 33.62 1,479,087 +0.08(+0.24%)
Feb 10, 2012 33.40 33.62 33.36 33.54 2,729,671 -0.16(-0.47%)
Feb 09, 2012 34.10 34.18 33.64 33.70 6,040,028 -0.10(-0.30%)
Feb 08, 2012 33.96 34.10 33.60 33.80 2,701,015 -0.24(-0.71%)
Feb 07, 2012 33.54 34.12 33.54 34.04 2,635,596 +0.50(+1.49%)
Feb 06, 2012 33.50 33.64 33.42 33.54 1,859,428 -0.10(-0.29%)
Feb 03, 2012 34.08 34.14 33.60 33.64 4,771,050 -0.66(-1.94%)
Feb 02, 2012 34.10 34.36 34.04 34.30 3,854,257 +0.28(+0.82%)
Feb 01, 2012 34.06 34.14 33.92 34.02 2,879,172 +0.06(+0.18%)
Jan 31, 2012 34.06 34.08 33.64 33.96 4,555,380 +0.24(+0.71%)
Jan 30, 2012 33.74 33.81 33.66 33.72 2,826,273 -0.18(-0.54%)
Jan 27, 2012 33.60 33.92 33.58 33.90 3,815,572 +0.36(+1.08%)
Jan 26, 2012 33.40 33.76 33.50 33.54 4,905,381 +0.14(+0.42%)
Jan 25, 2012 32.32 33.42 32.14 33.40 9,962,366 +0.92(+2.83%)
Jan 24, 2012 32.46 32.58 32.40 32.48 1,607,807 -0.26(-0.79%)
Jan 23, 2012 32.58 32.80 32.56 32.74 1,614,771 +0.26(+0.80%)
Jan 20, 2012 32.22 32.50 32.16 32.48 1,748,723 +0.16(+0.50%)
Jan 19, 2012 32.30 32.38 32.16 32.32 2,417,083 -0.08(-0.25%)
Jan 18, 2012 32.08 32.42 32.04 32.40 1,799,385 +0.22(+0.68%)
Jan 17, 2012 32.30 32.42 32.18 32.18 2,180,134 +0.24(+0.75%)
Jan 13, 2012 31.94 32.02 31.70 31.94 1,786,054 -0.22(-0.68%)
Jan 12, 2012 32.28 32.42 32.06 32.16 2,745,990 +0.14(+0.44%)
Jan 11, 2012 31.98 32.10 31.88 32.02 2,764,938 +0.18(+0.57%)
Jan 10, 2012 31.90 31.98 31.79 31.84 2,247,958 +0.45(+1.42%)
Jan 09, 2012 31.58 31.61 31.32 31.39 1,806,668 -0.13(-0.40%)
Jan 06, 2012 31.82 31.82 31.38 31.52 3,667,815 -0.10(-0.32%)
Jan 05, 2012 31.16 31.70 31.14 31.62 2,749,177 +0.18(+0.57%)
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.