Gold Trust Ishares (NY: IAU )

16.18 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 63.08 63.31 62.96 63.25 175,800 +0.20(+0.32%)
Dec 28, 2006 62.96 63.08 62.77 63.05 107,800 +0.67(+1.07%)
Dec 27, 2006 62.29 62.46 62.20 62.38 103,700 +0.33(+0.53%)
Dec 26, 2006 62.25 62.50 61.92 62.05 43,500 +0.46(+0.75%)
Dec 22, 2006 61.45 61.81 61.43 61.59 55,200 +0.17(+0.28%)
Dec 21, 2006 61.70 61.72 61.37 61.42 96,400 -0.28(-0.45%)
Dec 20, 2006 61.85 61.87 61.51 61.70 108,900 -0.15(-0.24%)
Dec 19, 2006 61.29 61.91 61.29 61.85 769,100 +0.75(+1.23%)
Dec 18, 2006 60.85 61.13 60.75 61.10 160,700 -0.01(-0.02%)
Dec 15, 2006 62.30 62.30 61.01 61.11 211,300 -1.03(-1.66%)
Dec 14, 2006 62.38 62.50 62.13 62.14 134,600 -0.33(-0.53%)
Dec 13, 2006 62.17 62.62 61.94 62.47 92,100 -0.12(-0.19%)
Dec 12, 2006 62.46 62.61 62.26 62.59 88,400 -0.05(-0.08%)
Dec 11, 2006 62.25 62.66 62.20 62.64 116,700 +0.56(+0.90%)
Dec 08, 2006 63.12 63.38 61.95 62.08 185,200 -0.68(-1.08%)
Dec 07, 2006 62.65 62.84 62.05 62.76 88,800 +0.08(+0.13%)
Dec 06, 2006 63.15 63.47 62.37 62.68 151,900 -1.21(-1.89%)
Dec 05, 2006 64.33 64.37 63.42 63.89 209,000 -0.29(-0.45%)
Dec 04, 2006 64.01 64.20 63.62 64.18 144,600 +0.03(+0.05%)
Dec 01, 2006 64.58 64.64 64.07 64.15 219,700 -0.31(-0.48%)
Nov 30, 2006 63.10 64.46 63.10 64.46 222,200 +1.22(+1.93%)
Nov 29, 2006 63.41 63.42 63.15 63.24 118,000 -0.30(-0.47%)
Nov 28, 2006 63.61 63.74 62.89 63.54 220,200 -0.16(-0.25%)
Nov 27, 2006 63.41 63.77 63.39 63.70 156,400 +0.21(+0.33%)
Nov 24, 2006 63.60 63.65 63.35 63.49 141,400 +0.77(+1.23%)
Nov 22, 2006 62.66 63.04 62.28 62.72 118,700 +0.37(+0.59%)
Nov 21, 2006 62.35 62.53 62.04 62.35 271,100 +0.58(+0.94%)
Nov 20, 2006 62.16 62.25 61.59 61.77 258,900 +0.00(+0.00%)
Nov 17, 2006 61.42 61.83 61.40 61.77 220,200 +0.44(+0.72%)
Nov 16, 2006 62.22 62.30 61.33 61.33 164,700 -0.56(-0.90%)
Nov 15, 2006 61.35 62.07 61.32 61.89 247,800 +0.23(+0.37%)
Nov 14, 2006 62.32 62.55 61.51 61.66 119,300 -0.47(-0.76%)
Nov 13, 2006 62.00 62.27 61.81 62.13 99,000 -0.35(-0.56%)
Nov 10, 2006 62.79 62.83 62.14 62.48 163,700 -0.55(-0.87%)
Nov 09, 2006 62.18 63.15 62.01 63.03 208,300 +1.85(+3.02%)
Nov 08, 2006 62.05 62.10 60.97 61.18 215,800 -0.92(-1.48%)
Nov 07, 2006 62.41 62.48 62.04 62.10 64,200 +0.13(+0.21%)
Nov 06, 2006 62.27 62.39 61.90 61.97 111,500 -0.42(-0.67%)
Nov 03, 2006 61.89 62.51 61.70 62.39 100,100 +0.39(+0.63%)
Nov 02, 2006 61.61 62.20 61.55 62.00 190,300 +0.61(+0.99%)
Nov 01, 2006 61.09 61.55 60.74 61.39 190,000 +1.26(+2.10%)
Oct 31, 2006 59.61 60.36 59.59 60.13 59,300 +0.22(+0.37%)
Oct 30, 2006 60.00 60.62 59.91 59.91 117,000 +0.46(+0.77%)
Oct 27, 2006 59.49 59.58 59.10 59.45 58,500 +0.22(+0.37%)
Oct 26, 2006 58.95 59.45 58.95 59.23 104,600 +0.50(+0.85%)
Oct 25, 2006 57.81 58.80 57.61 58.73 108,300 +0.53(+0.91%)
Oct 24, 2006 57.18 58.25 56.90 58.20 172,100 +0.47(+0.81%)
Oct 23, 2006 57.87 58.16 57.54 57.73 100,700 -0.98(-1.67%)
Oct 20, 2006 59.47 59.47 58.67 58.71 126,700 -0.83(-1.39%)
Oct 19, 2006 59.07 59.66 59.05 59.54 89,300 +0.98(+1.67%)
Oct 18, 2006 58.85 59.00 58.29 58.56 27,200 -0.07(-0.12%)
Oct 17, 2006 59.06 59.12 58.16 58.63 87,500 -0.55(-0.93%)
Oct 16, 2006 59.05 59.19 58.75 59.18 79,100 +0.58(+0.99%)
Oct 13, 2006 58.35 58.61 58.00 58.60 105,000 +1.02(+1.77%)
Oct 12, 2006 56.83 57.58 56.74 57.58 95,600 +0.73(+1.28%)
Oct 11, 2006 57.37 57.45 56.74 56.85 132,000 -0.08(-0.14%)
Oct 10, 2006 56.62 57.25 56.52 56.93 139,700 -0.24(-0.42%)
Oct 09, 2006 57.53 57.53 56.77 57.17 126,300 +0.32(+0.56%)
Oct 06, 2006 56.32 57.07 55.68 56.85 137,000 -0.11(-0.19%)
Oct 05, 2006 56.90 57.04 56.39 56.96 136,100 +0.59(+1.05%)
Oct 04, 2006 57.45 57.50 55.60 56.37 266,100 -0.78(-1.36%)
Oct 03, 2006 58.00 58.10 57.04 57.15 158,800 -1.95(-3.30%)
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.