Gold Trust Ishares (NY: IAU )

16.44 USD -0.42 (-2.49%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 85.03 87.13 84.36 86.66 383,450 +0.72(+0.84%)
Dec 30, 2008 86.02 86.17 85.35 85.94 247,872 -0.51(-0.59%)
Dec 29, 2008 86.60 87.02 86.04 86.45 407,719 +0.75(+0.88%)
Dec 26, 2008 83.58 85.87 83.24 85.70 180,717 +2.20(+2.63%)
Dec 24, 2008 82.60 83.63 82.56 83.50 113,683 +0.78(+0.94%)
Dec 23, 2008 83.03 83.42 81.67 82.72 372,403 -0.79(-0.95%)
Dec 22, 2008 83.65 83.86 82.90 83.51 404,525 +0.95(+1.15%)
Dec 19, 2008 82.79 82.90 82.05 82.56 482,196 -1.35(-1.61%)
Dec 18, 2008 84.99 85.13 83.51 83.91 721,112 -1.54(-1.80%)
Dec 17, 2008 85.27 86.88 84.85 85.45 986,547 +0.84(+1.00%)
Dec 16, 2008 82.45 84.69 82.01 84.61 638,237 +1.97(+2.38%)
Dec 15, 2008 81.42 83.03 81.32 82.64 424,200 +1.76(+2.18%)
Dec 12, 2008 80.66 81.68 80.50 80.88 509,743 +0.14(+0.17%)
Dec 11, 2008 81.64 82.00 80.59 80.74 614,080 +0.94(+1.18%)
Dec 10, 2008 79.32 80.14 78.66 79.80 740,861 +3.39(+4.44%)
Dec 09, 2008 75.65 76.88 75.37 76.41 297,241 +0.17(+0.23%)
Dec 08, 2008 76.58 76.67 75.47 76.24 276,322 +1.57(+2.10%)
Dec 05, 2008 74.35 74.85 72.96 74.67 739,750 -0.89(-1.18%)
Dec 04, 2008 75.61 77.63 75.15 75.56 643,408 -0.63(-0.83%)
Dec 03, 2008 75.69 77.17 75.19 76.19 635,387 -0.83(-1.08%)
Dec 02, 2008 76.97 77.35 76.29 77.02 429,325 +1.23(+1.62%)
Dec 01, 2008 77.23 77.32 75.60 75.79 355,763 -4.55(-5.66%)
Nov 28, 2008 80.22 80.77 79.84 80.34 364,904 -0.16(-0.20%)
Nov 26, 2008 80.58 80.79 79.61 80.50 599,349 -0.41(-0.51%)
Nov 25, 2008 81.39 81.39 79.33 80.91 1,515,118 +0.05(+0.06%)
Nov 24, 2008 80.50 81.76 80.44 80.86 819,664 +1.71(+2.16%)
Nov 21, 2008 76.04 79.15 75.54 79.15 1,342,336 +5.39(+7.31%)
Nov 20, 2008 73.18 74.24 72.49 73.76 690,826 +1.16(+1.60%)
Nov 19, 2008 73.50 75.22 72.08 72.60 827,430 -0.01(-0.01%)
Nov 18, 2008 72.40 73.50 72.19 72.61 436,679 -0.37(-0.51%)
Nov 17, 2008 72.46 73.82 72.19 72.98 327,476 -0.39(-0.53%)
Nov 14, 2008 73.49 74.28 72.83 73.37 525,844 +0.97(+1.34%)
Nov 13, 2008 70.50 72.40 68.90 72.40 935,177 +2.06(+2.93%)
Nov 12, 2008 71.52 71.90 69.87 70.34 391,003 -1.91(-2.64%)
Nov 11, 2008 72.56 72.69 71.60 72.25 356,360 -1.50(-2.03%)
Nov 10, 2008 74.78 75.08 73.02 73.75 364,239 +1.16(+1.60%)
Nov 07, 2008 72.62 73.12 72.07 72.59 236,258 +0.10(+0.14%)
Nov 06, 2008 74.37 74.87 71.72 72.49 413,283 -0.51(-0.70%)
Nov 05, 2008 74.39 75.22 72.50 73.00 824,760 -2.65(-3.50%)
Nov 04, 2008 73.19 75.75 72.92 75.65 626,380 +4.40(+6.18%)
Nov 03, 2008 71.55 72.19 71.12 71.25 287,590 -0.33(-0.46%)
Oct 31, 2008 72.68 72.92 70.67 71.58 510,085 -1.02(-1.40%)
Oct 30, 2008 74.91 75.24 72.21 72.60 511,503 -1.69(-2.27%)
Oct 29, 2008 75.04 76.33 73.66 74.29 488,369 +0.53(+0.72%)
Oct 28, 2008 73.02 73.76 71.73 73.76 556,056 +1.35(+1.86%)
Oct 27, 2008 71.18 73.61 70.75 72.41 554,968 +0.29(+0.40%)
Oct 24, 2008 69.23 73.93 69.12 72.12 1,095,082 +1.07(+1.51%)
Oct 23, 2008 69.81 72.22 69.56 71.05 832,854 -0.91(-1.26%)
Oct 22, 2008 74.45 74.45 70.96 71.96 1,140,735 -4.32(-5.66%)
Oct 21, 2008 75.82 76.91 75.50 76.28 579,962 -2.33(-2.96%)
Oct 20, 2008 77.82 78.93 77.35 78.61 345,815 +1.59(+2.06%)
Oct 17, 2008 77.19 79.10 76.10 77.02 742,611 -2.37(-2.99%)
Oct 16, 2008 82.54 82.59 77.38 79.39 1,407,976 -4.19(-5.01%)
Oct 15, 2008 82.23 84.44 82.21 83.58 937,292 +1.34(+1.63%)
Oct 14, 2008 82.57 83.37 81.89 82.24 806,023 +0.37(+0.45%)
Oct 13, 2008 83.74 83.87 80.70 81.87 904,115 -1.40(-1.68%)
Oct 10, 2008 89.52 90.60 81.42 83.27 1,817,698 -7.73(-8.49%)
Oct 09, 2008 87.42 91.00 86.80 91.00 1,497,385 +1.25(+1.39%)
Oct 08, 2008 90.81 90.85 88.19 89.75 1,518,641 +2.75(+3.16%)
Oct 07, 2008 87.17 87.69 85.66 87.00 1,100,469 +2.39(+2.82%)
Oct 06, 2008 85.80 86.38 84.40 84.61 921,409 +1.86(+2.25%)
Oct 03, 2008 81.10 83.41 81.10 82.75 895,998 +0.58(+0.71%)
Oct 02, 2008 84.64 84.80 81.74 82.17 636,682 -4.08(-4.73%)
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.