Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 8.422 8.428 8.394 8.424 347,500 -0.03(-0.35%)
Jan 31, 2005 8.446 8.462 8.398 8.454 760,500 -0.08(-0.98%)
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.