Gold Trust Ishares (NY: IAU )

17.55 USD +0.15 (+0.86%)
Streaming Delayed Price Updated: 7:26 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 87.37 87.37 84.33 85.47 840,273 -3.97(-4.44%)
Sep 29, 2008 86.97 91.24 86.97 89.44 1,604,328 +2.51(+2.89%)
Sep 26, 2008 87.03 90.03 86.58 86.93 0 +0.28(+0.32%)
Sep 25, 2008 87.22 87.83 85.13 86.65 485,372 -0.34(-0.39%)
Sep 24, 2008 88.80 88.81 86.78 86.99 548,363 -1.57(-1.77%)
Sep 23, 2008 89.09 89.20 86.79 88.56 686,337 -0.56(-0.63%)
Sep 22, 2008 87.04 89.63 87.00 89.12 1,005,723 +2.86(+3.32%)
Sep 19, 2008 85.55 86.48 84.19 86.26 0 +3.54(+4.28%)
Sep 18, 2008 85.64 90.74 82.00 82.72 1,806,580 -2.83(-3.31%)
Sep 17, 2008 77.17 85.66 77.17 85.55 1,308,423 +8.96(+11.70%)
Sep 16, 2008 76.75 77.35 76.34 76.59 544,301 -0.99(-1.28%)
Sep 15, 2008 76.63 77.58 76.02 77.58 652,631 +2.00(+2.65%)
Sep 12, 2008 74.31 75.60 73.56 75.58 239,598 +2.58(+3.53%)
Sep 11, 2008 73.55 73.95 72.58 73.00 669,643 -1.40(-1.88%)
Sep 10, 2008 76.89 76.94 74.18 74.40 669,635 -2.00(-2.62%)
Sep 09, 2008 77.43 77.79 76.40 76.40 336,351 -2.50(-3.17%)
Sep 08, 2008 80.14 80.33 78.54 78.90 246,278 +0.01(+0.01%)
Sep 05, 2008 80.05 80.26 78.22 78.89 0 +0.45(+0.57%)
Sep 04, 2008 79.78 79.79 78.20 78.44 240,869 -0.70(-0.88%)
Sep 03, 2008 79.20 79.70 78.39 79.14 334,673 +0.06(+0.08%)
Sep 02, 2008 78.24 79.81 78.07 79.08 254,162 -2.89(-3.53%)
Aug 29, 2008 82.37 82.51 81.74 81.97 172,675 -0.38(-0.46%)
Aug 28, 2008 83.18 83.18 81.36 82.35 98,760 +0.95(+1.17%)
Aug 27, 2008 81.95 82.08 81.13 81.40 89,783 +0.06(+0.07%)
Aug 26, 2008 80.65 81.86 80.65 81.34 188,808 +0.34(+0.42%)
Aug 25, 2008 81.09 81.32 80.64 81.00 110,904 -0.25(-0.31%)
Aug 22, 2008 81.53 81.99 80.99 81.25 239,620 -1.12(-1.36%)
Aug 21, 2008 82.07 82.69 81.80 82.37 286,798 +2.46(+3.08%)
Aug 20, 2008 80.20 80.59 78.89 79.91 303,029 -0.68(-0.84%)
Aug 19, 2008 77.97 80.59 77.65 80.59 350,319 +1.60(+2.03%)
Aug 18, 2008 78.71 79.19 77.85 78.99 478,965 +1.48(+1.91%)
Aug 15, 2008 78.00 78.46 76.66 77.51 0 -1.84(-2.31%)
Aug 14, 2008 80.72 81.08 79.32 79.35 470,811 -2.39(-2.93%)
Aug 13, 2008 80.59 81.83 80.41 81.74 339,125 +1.10(+1.36%)
Aug 12, 2008 80.72 80.97 79.55 80.64 773,853 -0.67(-0.82%)
Aug 11, 2008 84.49 84.49 80.64 81.31 740,609 -3.03(-3.59%)
Aug 08, 2008 84.42 84.71 83.87 84.34 454,611 -1.64(-1.91%)
Aug 07, 2008 86.70 86.76 85.55 85.98 206,782 -0.67(-0.77%)
Aug 06, 2008 86.86 87.03 86.06 86.65 374,317 +0.44(+0.51%)
Aug 05, 2008 87.34 87.45 86.06 86.21 388,757 -2.00(-2.27%)
Aug 04, 2008 89.13 89.75 88.14 88.21 277,953 -1.54(-1.72%)
Aug 01, 2008 89.55 90.50 89.48 89.75 173,859 -0.37(-0.41%)
Jul 31, 2008 91.13 91.20 90.00 90.12 190,621 +0.51(+0.57%)
Jul 30, 2008 88.96 89.76 88.17 89.61 347,890 -1.13(-1.25%)
Jul 29, 2008 90.74 91.29 90.16 90.74 299,776 -1.09(-1.19%)
Jul 28, 2008 91.51 92.06 91.03 91.83 188,226 +0.18(+0.20%)
Jul 25, 2008 91.09 91.80 90.62 91.65 181,748 +0.10(+0.11%)
Jul 24, 2008 91.17 91.59 90.36 91.55 229,828 +0.89(+0.98%)
Jul 23, 2008 92.73 92.84 90.52 90.66 729,652 -2.45(-2.63%)
Jul 22, 2008 95.83 95.94 93.08 93.11 373,758 -2.20(-2.31%)
Jul 21, 2008 94.86 95.31 94.55 95.31 145,185 +1.03(+1.09%)
Jul 18, 2008 94.33 95.03 94.15 94.28 255,065 -0.10(-0.11%)
Jul 17, 2008 94.83 96.52 94.21 94.38 505,680 -0.07(-0.07%)
Jul 16, 2008 96.34 96.58 94.45 94.45 518,437 -1.85(-1.92%)
Jul 15, 2008 96.66 97.56 95.56 96.29 663,143 +0.20(+0.20%)
Jul 14, 2008 95.19 96.25 95.00 96.10 384,233 +1.10(+1.16%)
Jul 11, 2008 95.05 95.50 94.37 95.00 566,177 +1.66(+1.78%)
Jul 10, 2008 92.50 93.57 92.43 93.34 318,123 +1.82(+1.99%)
Jul 09, 2008 91.01 91.71 90.91 91.52 286,229 +0.56(+0.62%)
Jul 08, 2008 90.60 91.20 90.01 90.96 427,839 -0.39(-0.43%)
Jul 07, 2008 90.73 91.73 90.29 91.35 281,557 -0.83(-0.90%)
Jul 04, 2008 92.28 92.76 91.85 92.18 324,451 +0.00(+0.00%)
Jul 03, 2008 92.28 92.76 91.85 92.18 324,451 -1.20(-1.29%)
Jul 02, 2008 92.40 93.38 92.23 93.38 348,840 +0.84(+0.91%)
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.