Skip to main content

Gold Trust Ishares (NY: IAU )

42.07 +0.58 (+1.40%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.06 31.12 30.98 31.04 4,105,215 -0.16(-0.51%)
Mar 27, 2013 31.06 31.26 31.04 31.20 3,082,129 +0.10(+0.32%)
Mar 26, 2013 31.04 31.14 31.00 31.10 2,602,464 -0.10(-0.32%)
Mar 25, 2013 31.08 31.27 31.02 31.20 1,976,712 -0.04(-0.13%)
Mar 22, 2013 31.22 31.34 31.22 31.24 1,967,279 -0.14(-0.45%)
Mar 21, 2013 31.38 31.44 31.32 31.38 1,669,453 +0.14(+0.45%)
Mar 20, 2013 31.26 31.32 31.12 31.24 2,138,735 -0.12(-0.38%)
Mar 19, 2013 31.18 31.42 31.16 31.36 6,597,623 +0.16(+0.51%)
Mar 18, 2013 31.28 31.34 31.13 31.20 15,516,555 +0.25(+0.81%)
Mar 15, 2013 30.96 31.09 30.94 30.95 2,471,507 +0.05(+0.16%)
Mar 14, 2013 30.76 30.98 30.74 30.90 8,416,101 +0.02(+0.06%)
Mar 13, 2013 31.00 31.08 30.82 30.88 3,848,197 -0.08(-0.26%)
Mar 12, 2013 30.96 31.08 30.92 30.96 3,144,097 +0.22(+0.72%)
Mar 11, 2013 30.72 30.76 30.66 30.74 7,396,371 +0.06(+0.20%)
Mar 08, 2013 30.46 30.78 30.42 30.68 4,028,877 +0.00(+0.00%)
Mar 07, 2013 30.74 30.80 30.62 30.68 3,240,557 -0.12(-0.39%)
Mar 06, 2013 30.58 30.82 30.46 30.80 4,121,851 +0.16(+0.52%)
Mar 05, 2013 30.78 30.82 30.56 30.64 3,806,313 +0.02(+0.07%)
Mar 04, 2013 30.64 30.70 30.52 30.62 2,766,561 -0.02(-0.07%)
Mar 01, 2013 30.76 30.87 30.56 30.64 2,836,161 -0.10(-0.33%)
Feb 28, 2013 30.89 30.92 30.62 30.74 5,059,414 -0.32(-1.03%)
Feb 27, 2013 31.24 31.28 30.96 31.06 3,007,915 -0.34(-1.08%)
Feb 26, 2013 31.02 31.50 30.80 31.40 4,103,887 +0.68(+2.21%)
Feb 22, 2013 30.60 30.74 30.52 30.72 2,731,715 +0.06(+0.20%)
Feb 21, 2013 30.52 30.82 30.52 30.66 7,974,258 +0.24(+0.79%)
Feb 20, 2013 30.92 30.94 30.30 30.42 14,229,402 -0.78(-2.50%)
Feb 19, 2013 31.29 31.32 31.12 31.20 6,422,104 -0.10(-0.32%)
Feb 15, 2013 31.44 31.46 31.06 31.30 8,695,312 -0.50(-1.57%)
Feb 14, 2013 32.02 32.08 31.74 31.80 4,891,276 -0.16(-0.50%)
Feb 13, 2013 32.08 32.08 31.90 31.96 3,279,727 -0.16(-0.50%)
Feb 12, 2013 32.02 32.16 31.92 32.12 3,312,479 +0.02(+0.06%)
Feb 11, 2013 32.10 32.14 31.98 32.10 4,159,512 -0.34(-1.05%)
Feb 08, 2013 32.42 32.56 32.38 32.44 2,389,908 -0.08(-0.25%)
Feb 07, 2013 32.40 32.74 32.37 32.52 4,715,314 -0.12(-0.37%)
Feb 06, 2013 32.58 32.68 32.54 32.64 2,324,676 +0.10(+0.31%)
Feb 04, 2013 32.38 32.64 32.38 32.54 2,454,562 +0.10(+0.31%)
Feb 01, 2013 32.68 32.70 32.34 32.44 4,108,649 +0.04(+0.12%)
Jan 31, 2013 32.48 32.52 32.24 32.40 3,575,186 -0.18(-0.55%)
Jan 30, 2013 32.68 32.74 32.56 32.58 5,120,994 +0.24(+0.74%)
Jan 29, 2013 32.34 32.38 32.28 32.34 4,243,587 +0.16(+0.50%)
Jan 28, 2013 32.19 32.29 32.14 32.18 3,936,878 -0.10(-0.31%)
Jan 25, 2013 32.26 32.36 32.20 32.28 3,290,354 -0.16(-0.49%)
Jan 24, 2013 32.56 32.60 32.38 32.44 2,948,354 -0.34(-1.04%)
Jan 23, 2013 32.94 32.94 32.74 32.78 2,882,447 -0.12(-0.36%)
Jan 22, 2013 32.86 33.00 32.82 32.90 2,067,127 +0.12(+0.37%)
Jan 18, 2013 32.96 32.96 32.74 32.78 2,016,134 -0.04(-0.12%)
Jan 17, 2013 32.54 33.02 32.50 32.82 3,559,978 +0.14(+0.43%)
Jan 16, 2013 32.64 32.76 32.56 32.68 3,092,373 +0.04(+0.12%)
Jan 15, 2013 32.70 32.78 32.60 32.64 3,459,602 +0.20(+0.62%)
Jan 14, 2013 32.52 32.54 32.36 32.44 2,078,456 +0.10(+0.31%)
Jan 11, 2013 32.50 32.54 32.16 32.34 2,628,743 -0.20(-0.61%)
Jan 10, 2013 32.46 32.66 32.46 32.54 2,518,126 +0.28(+0.87%)
Jan 09, 2013 32.30 32.32 32.12 32.26 2,504,378 +0.02(+0.06%)
Jan 08, 2013 32.22 32.34 32.14 32.24 3,446,273 +0.20(+0.62%)
Jan 07, 2013 32.02 32.14 31.96 32.04 2,389,826 -0.18(-0.57%)
Jan 04, 2013 32.06 32.28 31.92 32.22 6,117,771 -0.16(-0.48%)
Jan 03, 2013 32.66 32.74 32.30 32.38 3,025,739 -0.41(-1.25%)
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.