Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Trust Ishares (NY: IAU )

45.14 +0.14 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.656 8.728 8.656 8.686 341,500 +0.07(+0.86%)
Apr 28, 2005 8.634 8.656 8.612 8.612 172,000 -0.03(-0.39%)
Apr 27, 2005 8.714 8.714 8.638 8.646 423,500 -0.10(-1.10%)
Apr 26, 2005 8.740 8.746 8.704 8.742 352,000 +0.06(+0.64%)
Apr 25, 2005 8.682 8.698 8.648 8.686 307,000 -0.01(-0.09%)
Apr 22, 2005 8.702 8.706 8.678 8.694 79,500 +0.06(+0.67%)
Apr 21, 2005 8.692 8.692 8.636 8.636 177,000 -0.06(-0.74%)
Apr 20, 2005 8.650 8.714 8.650 8.700 83,500 +0.03(+0.39%)
Apr 19, 2005 8.560 8.672 8.546 8.666 432,000 +0.12(+1.40%)
Apr 18, 2005 8.516 8.560 8.516 8.546 91,500 +0.05(+0.61%)
Apr 15, 2005 8.484 8.520 8.480 8.494 81,000 +0.02(+0.21%)
Apr 14, 2005 8.498 8.498 8.428 8.476 82,000 -0.11(-1.26%)
Apr 13, 2005 8.550 8.586 8.550 8.584 75,500 +0.02(+0.28%)
Apr 12, 2005 8.550 8.566 8.530 8.560 80,000 +0.00(+0.00%)
Apr 11, 2005 8.576 8.588 8.552 8.560 210,000 +0.02(+0.28%)
Apr 08, 2005 8.502 8.540 8.494 8.536 214,000 +0.02(+0.21%)
Apr 07, 2005 8.562 8.568 8.510 8.518 200,000 -0.02(-0.21%)
Apr 06, 2005 8.508 8.548 8.508 8.536 341,500 +0.04(+0.47%)
Apr 05, 2005 8.500 8.506 8.482 8.496 93,000 +0.01(+0.14%)
Apr 04, 2005 8.486 8.488 8.454 8.484 89,000 -0.04(-0.49%)
Apr 01, 2005 8.524 8.528 8.500 8.526 347,000 -0.05(-0.58%)
Mar 31, 2005 8.580 8.580 8.550 8.576 80,500 +0.05(+0.56%)
Mar 30, 2005 8.536 8.560 8.520 8.528 132,000 +0.01(+0.07%)
Mar 29, 2005 8.528 8.530 8.514 8.522 135,000 +0.01(+0.07%)
Mar 28, 2005 8.504 8.520 8.492 8.516 135,500 +0.02(+0.26%)
Mar 24, 2005 8.506 8.516 8.484 8.494 565,000 +0.00(+0.00%)
Mar 23, 2005 8.534 8.538 8.482 8.494 582,500 -0.05(-0.54%)
Mar 22, 2005 8.648 8.656 8.528 8.540 262,000 -0.08(-0.93%)
Mar 21, 2005 8.650 8.654 8.580 8.620 532,000 -0.17(-1.93%)
Mar 18, 2005 8.740 8.794 8.726 8.790 146,000 +0.02(+0.18%)
Mar 17, 2005 8.788 8.790 8.750 8.774 382,500 -0.10(-1.13%)
Mar 16, 2005 8.864 8.878 8.846 8.874 393,500 +0.06(+0.66%)
Mar 15, 2005 8.856 8.856 8.794 8.816 310,000 +0.00(+0.05%)
Mar 14, 2005 8.860 8.860 8.798 8.812 716,000 -0.09(-0.99%)
Mar 11, 2005 8.874 8.938 8.874 8.900 640,500 +0.05(+0.61%)
Mar 10, 2005 8.838 8.854 8.812 8.846 251,500 +0.03(+0.34%)
Mar 09, 2005 8.794 8.848 8.794 8.816 441,500 +0.01(+0.07%)
Mar 08, 2005 8.736 8.816 8.736 8.810 622,000 +0.11(+1.31%)
Mar 07, 2005 8.670 8.704 8.658 8.696 260,500 +0.01(+0.12%)
Mar 04, 2005 8.686 8.710 8.672 8.686 221,000 +0.07(+0.86%)
Mar 03, 2005 8.622 8.632 8.588 8.612 284,500 -0.05(-0.60%)
Mar 02, 2005 8.650 8.676 8.630 8.664 224,500 +0.01(+0.09%)
Mar 01, 2005 8.674 8.674 8.622 8.656 746,500 -0.07(-0.76%)
Feb 28, 2005 8.736 8.756 8.710 8.722 696,000 +0.01(+0.16%)
Feb 25, 2005 8.704 8.716 8.658 8.708 324,500 +0.02(+0.25%)
Feb 24, 2005 8.702 8.702 8.650 8.686 453,000 -0.01(-0.11%)
Feb 23, 2005 8.660 8.716 8.642 8.696 572,000 -0.02(-0.28%)
Feb 22, 2005 8.686 8.726 8.648 8.720 324,500 +0.15(+1.77%)
Feb 18, 2005 8.546 8.574 8.528 8.568 248,000 +0.02(+0.23%)
Feb 17, 2005 8.512 8.570 8.512 8.548 536,500 +0.04(+0.42%)
Feb 16, 2005 8.470 8.530 8.450 8.512 207,500 -0.01(-0.07%)
Feb 15, 2005 8.488 8.526 8.480 8.518 179,500 -0.01(-0.07%)
Feb 14, 2005 8.488 8.530 8.470 8.524 361,500 +0.10(+1.19%)
Feb 11, 2005 8.380 8.436 8.376 8.424 271,000 +0.06(+0.74%)
Feb 10, 2005 8.302 8.370 8.296 8.362 1,060,000 +0.09(+1.14%)
Feb 09, 2005 8.218 8.272 8.208 8.268 404,500 +0.01(+0.12%)
Feb 08, 2005 8.256 8.282 8.218 8.258 880,500 -0.01(-0.15%)
Feb 07, 2005 8.314 8.314 8.250 8.270 938,000 -0.03(-0.36%)
Feb 04, 2005 8.320 8.332 8.284 8.300 433,500 -0.04(-0.53%)
Feb 03, 2005 8.316 8.348 8.302 8.344 534,000 -0.10(-1.21%)
Feb 02, 2005 8.446 8.446 8.408 8.446 1,496,500 +0.02(+0.26%)
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.