Skip to main content

Gold Trust Ishares (NY: IAU )

41.74 +0.25 (+0.60%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.572 8.596 8.562 8.578 45,500 +0.02(+0.28%)
Jul 28, 2005 8.512 8.566 8.500 8.554 439,500 +0.06(+0.68%)
Jul 27, 2005 8.594 8.594 8.462 8.496 134,000 +0.04(+0.47%)
Jul 26, 2005 8.460 8.472 8.440 8.456 158,000 -0.05(-0.61%)
Jul 25, 2005 8.492 8.514 8.488 8.508 77,500 +0.01(+0.14%)
Jul 22, 2005 8.494 8.500 8.474 8.496 434,000 -0.00(-0.02%)
Jul 21, 2005 8.496 8.504 8.472 8.498 591,500 +0.05(+0.62%)
Jul 20, 2005 8.448 8.450 8.410 8.446 497,500 +0.05(+0.62%)
Jul 19, 2005 8.386 8.396 8.374 8.394 81,500 -0.01(-0.14%)
Jul 18, 2005 8.396 8.438 8.396 8.406 88,000 -0.01(-0.10%)
Jul 15, 2005 8.356 8.418 8.354 8.414 154,000 +0.03(+0.31%)
Jul 14, 2005 8.468 8.472 8.366 8.388 323,000 -0.09(-1.04%)
Jul 13, 2005 8.474 8.484 8.462 8.476 190,500 -0.06(-0.68%)
Jul 12, 2005 8.534 8.534 8.484 8.534 389,500 +0.03(+0.33%)
Jul 11, 2005 8.474 8.516 8.458 8.506 414,500 +0.04(+0.52%)
Jul 08, 2005 8.476 8.478 8.430 8.462 787,500 -0.01(-0.17%)
Jul 07, 2005 8.490 8.514 8.432 8.476 513,500 +0.03(+0.31%)
Jul 06, 2005 8.478 8.478 8.450 8.450 142,000 -0.01(-0.12%)
Jul 05, 2005 8.474 8.474 8.422 8.460 327,500 -0.09(-1.03%)
Jul 01, 2005 8.678 8.678 8.524 8.548 1,129,000 -0.14(-1.66%)
Jun 30, 2005 8.740 8.754 8.680 8.692 228,000 -0.04(-0.48%)
Jun 29, 2005 8.698 8.748 8.698 8.734 110,500 +0.04(+0.46%)
Jun 28, 2005 8.748 8.748 8.684 8.694 263,000 -0.09(-1.02%)
Jun 27, 2005 8.786 8.788 8.754 8.784 166,000 +0.00(+0.02%)
Jun 24, 2005 8.800 8.818 8.758 8.782 593,000 -0.03(-0.39%)
Jun 23, 2005 8.770 8.832 8.770 8.816 542,000 +0.06(+0.69%)
Jun 22, 2005 8.744 8.758 8.726 8.756 78,500 -0.00(-0.05%)
Jun 21, 2005 8.726 8.772 8.690 8.760 198,000 +0.02(+0.18%)
Jun 20, 2005 8.782 8.792 8.742 8.744 292,000 +0.00(+0.02%)
Jun 17, 2005 8.776 8.776 8.736 8.742 278,500 +0.05(+0.62%)
Jun 16, 2005 8.676 8.712 8.642 8.688 220,500 +0.13(+1.52%)
Jun 15, 2005 8.544 8.586 8.544 8.558 286,000 +0.03(+0.38%)
Jun 14, 2005 8.540 8.544 8.522 8.526 228,500 -0.04(-0.49%)
Jun 13, 2005 8.570 8.594 8.556 8.568 86,500 +0.03(+0.33%)
Jun 10, 2005 8.454 8.546 8.438 8.540 63,500 -0.12(-1.39%)
Jun 09, 2005 8.466 8.660 8.434 8.660 77,500 +0.19(+2.22%)
Jun 08, 2005 8.492 8.514 8.462 8.472 44,000 -0.02(-0.19%)
Jun 07, 2005 8.484 8.502 8.476 8.488 170,000 -0.02(-0.26%)
Jun 06, 2005 8.522 8.534 8.498 8.510 113,500 +0.06(+0.71%)
Jun 03, 2005 8.484 8.484 8.444 8.450 108,000 +0.02(+0.26%)
Jun 02, 2005 8.406 8.450 8.398 8.428 126,000 +0.12(+1.40%)
Jun 01, 2005 8.278 8.338 8.278 8.312 158,500 -0.03(-0.31%)
May 31, 2005 8.286 8.344 8.276 8.338 82,500 -0.06(-0.67%)
May 27, 2005 8.376 8.400 8.354 8.394 55,000 +0.06(+0.67%)
May 26, 2005 8.356 8.368 8.338 8.338 48,000 -0.04(-0.48%)
May 25, 2005 8.368 8.382 8.350 8.378 563,000 +0.03(+0.38%)
May 24, 2005 8.362 8.362 8.334 8.346 51,500 +0.01(+0.17%)
May 23, 2005 8.352 8.358 8.314 8.332 187,000 -0.01(-0.10%)
May 20, 2005 8.372 8.372 8.330 8.340 111,000 -0.07(-0.79%)
May 19, 2005 8.412 8.412 8.382 8.406 108,000 -0.01(-0.17%)
May 18, 2005 8.400 8.426 8.384 8.420 118,500 +0.04(+0.50%)
May 17, 2005 8.392 8.416 8.372 8.378 159,000 +0.00(+0.02%)
May 16, 2005 8.370 8.388 8.366 8.376 92,000 -0.01(-0.14%)
May 13, 2005 8.420 8.428 8.376 8.388 214,000 -0.05(-0.60%)
May 12, 2005 8.500 8.500 8.404 8.438 187,500 -0.11(-1.29%)
May 11, 2005 8.514 8.564 8.514 8.548 53,500 +0.02(+0.26%)
May 10, 2005 8.550 8.560 8.526 8.526 102,500 +0.00(+0.02%)
May 09, 2005 8.518 8.534 8.508 8.524 87,500 +0.01(+0.07%)
May 06, 2005 8.500 8.524 8.476 8.518 244,000 -0.08(-0.95%)
May 05, 2005 8.602 8.604 8.552 8.600 167,500 +0.01(+0.14%)
May 04, 2005 8.586 8.590 8.568 8.588 186,000 +0.03(+0.33%)
May 03, 2005 8.572 8.572 8.530 8.560 111,000 -0.03(-0.40%)
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.