Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.66 25.68 25.34 25.60 1,665,602 +0.00(+0.00%)
Sep 29, 2010 25.62 25.68 25.54 25.60 50 -0.02(-0.08%)
Sep 28, 2010 25.32 25.64 25.24 25.62 1,663,405 +0.24(+0.95%)
Sep 27, 2010 25.42 25.42 25.33 25.38 1,602,019 +0.04(+0.16%)
Sep 24, 2010 25.42 25.44 25.30 25.34 1,491,110 +0.06(+0.24%)
Sep 23, 2010 25.26 25.36 25.20 25.28 500 +0.00(+0.00%)
Sep 22, 2010 25.34 25.36 25.17 25.28 2,793,353 +0.04(+0.16%)
Sep 21, 2010 25.00 25.26 24.88 25.24 200 +0.22(+0.88%)
Sep 20, 2010 25.06 25.12 24.98 25.02 896,017 +0.08(+0.32%)
Sep 17, 2010 24.94 25.04 24.88 24.94 943,967 +0.14(+0.56%)
Sep 15, 2010 24.82 24.88 24.70 24.80 806,528 -0.02(-0.08%)
Sep 14, 2010 24.60 24.94 24.60 24.82 125 +0.46(+1.89%)
Sep 13, 2010 24.36 24.44 24.30 24.36 828,638 +0.00(+0.00%)
Sep 10, 2010 24.30 24.48 24.30 24.36 734,616 +0.02(+0.08%)
Sep 09, 2010 24.52 24.60 24.30 24.34 500 -0.24(-0.98%)
Sep 08, 2010 24.58 24.72 24.54 24.58 1,927,293 +0.00(+0.00%)
Sep 07, 2010 24.60 24.64 24.54 24.58 1,377,624 +0.20(+0.82%)
Sep 03, 2010 24.30 24.48 24.26 24.38 1,302,102 -0.10(-0.41%)
Sep 02, 2010 24.50 24.52 24.40 24.48 1,355,386 +0.10(+0.41%)
Sep 01, 2010 24.46 24.48 24.30 24.38 2,831,444 -0.04(-0.16%)
Aug 31, 2010 24.42 24.46 24.32 24.42 300 +0.22(+0.91%)
Aug 30, 2010 24.20 24.24 24.14 24.20 778,513 -0.04(-0.17%)
Aug 27, 2010 24.24 24.32 24.12 24.24 1,080,699 +0.04(+0.17%)
Aug 26, 2010 24.24 24.28 24.14 24.20 335 -0.08(-0.33%)
Aug 25, 2010 24.24 24.30 24.16 24.28 1,872,503 +0.18(+0.75%)
Aug 24, 2010 23.76 24.18 23.76 24.10 75 +0.12(+0.50%)
Aug 23, 2010 24.02 24.04 23.90 23.98 963,683 -0.04(-0.17%)
Aug 20, 2010 24.02 24.04 23.92 24.02 823,060 -0.06(-0.25%)
Aug 19, 2010 24.16 24.22 24.04 24.08 1,392,743 +0.02(+0.08%)
Aug 18, 2010 23.88 24.12 23.82 24.06 75 +0.10(+0.42%)
Aug 17, 2010 23.98 24.02 23.94 23.96 400 +0.02(+0.08%)
Aug 16, 2010 23.96 24.00 23.90 23.94 1,431,442 +0.16(+0.67%)
Aug 13, 2010 23.78 23.80 23.70 23.78 1,058,304 +0.00(+0.00%)
Aug 12, 2010 23.72 23.80 23.70 23.78 1,041,069 +0.28(+1.19%)
Aug 11, 2010 23.58 23.62 23.32 23.50 800 +0.16(+0.69%)
Aug 10, 2010 23.34 23.62 23.30 23.34 150 -0.16(-0.68%)
Aug 09, 2010 23.58 23.60 23.46 23.50 684,183 -0.10(-0.42%)
Aug 06, 2010 23.60 23.70 23.52 23.60 1,133,886 +0.20(+0.85%)
Aug 05, 2010 23.42 23.44 23.30 23.40 997,286 +0.04(+0.17%)
Aug 04, 2010 23.52 23.54 23.34 23.36 1,721,875 +0.14(+0.60%)
Aug 03, 2010 23.20 23.30 23.18 23.22 1,204,907 +0.08(+0.35%)
Aug 02, 2010 23.26 23.30 23.06 23.14 671,920 +0.02(+0.09%)
Jul 30, 2010 23.12 23.16 22.84 23.12 891,161 +0.26(+1.14%)
Jul 29, 2010 22.74 22.90 22.70 22.86 1,250 +0.08(+0.35%)
Jul 28, 2010 22.70 22.80 22.64 22.78 984,138 +0.04(+0.18%)
Jul 27, 2010 23.00 23.02 22.66 22.74 1,821 -0.38(-1.64%)
Jul 26, 2010 23.30 23.32 23.08 23.12 1,520,848 -0.10(-0.43%)
Jul 23, 2010 23.44 23.50 23.18 23.22 1,394,832 -0.16(-0.68%)
Jul 22, 2010 23.18 23.52 23.18 23.38 1,370,336 +0.20(+0.86%)
Jul 21, 2010 23.36 23.42 23.16 23.18 1,845,249 -0.18(-0.77%)
Jul 20, 2010 23.16 23.38 23.12 23.36 180 +0.20(+0.86%)
Jul 19, 2010 23.14 23.18 23.04 23.16 1,024,755 -0.20(-0.84%)
Jul 16, 2010 23.36 23.38 23.22 23.36 1,621,879 -0.30(-1.28%)
Jul 15, 2010 23.74 23.76 23.57 23.66 806,768 -0.02(-0.08%)
Jul 14, 2010 23.68 23.84 23.54 23.68 1,292,086 +0.00(+0.00%)
Jul 13, 2010 23.80 23.84 23.68 23.68 125 +0.06(+0.25%)
Jul 12, 2010 23.60 23.66 23.42 23.62 1,455,259 -0.06(-0.25%)
Jul 09, 2010 23.68 23.78 23.62 23.68 3,774,086 +0.22(+0.94%)
Jul 08, 2010 23.50 23.50 23.24 23.46 1,863,266 -0.10(-0.42%)
Jul 07, 2010 23.32 23.58 23.32 23.56 2,681,724 +0.24(+1.03%)
Jul 06, 2010 23.58 23.58 23.28 23.32 2,461,426 -0.38(-1.60%)
Jul 02, 2010 23.70 23.72 23.50 23.70 2,535,081 +0.28(+1.20%)
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.