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 (%)
Mar 31, 2010 21.91 21.91 21.79 21.81 750,455 +0.20(+0.92%)
Mar 30, 2010 21.73 21.73 21.60 21.61 614,090 -0.16(-0.73%)
Mar 29, 2010 21.79 21.84 21.70 21.77 653,330 +0.04(+0.17%)
Mar 26, 2010 21.44 21.75 21.38 21.73 769,800 +0.36(+1.69%)
Mar 25, 2010 21.42 21.46 21.32 21.37 549,505 +0.08(+0.39%)
Mar 24, 2010 21.40 21.42 21.26 21.28 552,290 -0.39(-1.81%)
Mar 23, 2010 21.52 21.71 21.48 21.68 541,360 +0.11(+0.53%)
Mar 22, 2010 21.47 21.61 21.40 21.56 495,490 -0.11(-0.51%)
Mar 19, 2010 22.07 22.07 21.59 21.67 1,146,365 -0.40(-1.83%)
Mar 18, 2010 22.04 22.13 21.92 22.08 376,945 +0.15(+0.67%)
Mar 17, 2010 22.05 22.09 21.92 21.93 462,680 -0.16(-0.72%)
Mar 16, 2010 22.01 22.12 21.97 22.09 803,515 +0.40(+1.83%)
Mar 15, 2010 21.67 21.70 21.67 21.69 377,630 +0.08(+0.38%)
Mar 12, 2010 21.73 21.76 21.52 21.61 638,325 -0.12(-0.54%)
Mar 11, 2010 21.67 21.74 21.58 21.73 1,036,460 +0.03(+0.13%)
Mar 10, 2010 21.99 22.10 21.63 21.70 618,840 -0.26(-1.17%)
Mar 09, 2010 21.85 22.04 21.83 21.96 503,880 -0.03(-0.15%)
Mar 08, 2010 22.26 22.27 21.92 21.99 683,560 -0.19(-0.85%)
Mar 05, 2010 22.25 22.35 22.18 22.18 356,755 -0.01(-0.05%)
Mar 04, 2010 22.26 22.28 22.06 22.19 614,040 -0.15(-0.65%)
Mar 03, 2010 22.32 22.45 22.26 22.34 574,705 +0.12(+0.52%)
Mar 02, 2010 21.99 22.30 21.98 22.22 645,355 +0.32(+1.48%)
Mar 01, 2010 21.91 21.98 21.81 21.90 662,835 +0.00(+0.02%)
Feb 26, 2010 21.79 21.93 21.71 21.89 503,680 +0.22(+1.03%)
Feb 25, 2010 21.35 21.75 21.35 21.67 861,715 +0.18(+0.82%)
Feb 24, 2010 21.48 21.65 21.45 21.49 973,525 -0.10(-0.47%)
Feb 23, 2010 21.78 21.79 21.55 21.59 700,545 -0.24(-1.11%)
Feb 22, 2010 21.99 22.01 21.75 21.83 862,355 -0.08(-0.36%)
Feb 19, 2010 21.88 22.08 21.79 21.91 810,260 -0.10(-0.45%)
Feb 18, 2010 21.94 22.03 21.85 22.01 673,165 +0.14(+0.66%)
Feb 17, 2010 21.95 22.02 21.79 21.87 1,209,560 -0.07(-0.32%)
Feb 16, 2010 21.91 21.98 21.84 21.94 1,434,660 +0.51(+2.40%)
Feb 12, 2010 21.23 21.42 21.42 21.42 7,270,000 -0.02(-0.09%)
Feb 11, 2010 21.13 21.52 21.07 21.44 1,196,055 +0.41(+1.96%)
Feb 10, 2010 21.03 21.11 20.84 21.03 1,125,580 -0.06(-0.30%)
Feb 09, 2010 21.06 21.24 20.99 21.09 1,800,195 +0.27(+1.32%)
Feb 08, 2010 20.89 21.04 20.81 20.82 3,432,070 -0.11(-0.52%)
Feb 05, 2010 20.75 20.94 20.47 20.93 5,967,980 +0.04(+0.18%)
Feb 04, 2010 21.38 21.38 20.76 20.89 3,657,425 -0.85(-3.93%)
Feb 03, 2010 21.84 21.92 21.70 21.74 844,435 -0.09(-0.42%)
Feb 02, 2010 21.85 21.94 21.74 21.84 781,525 +0.16(+0.72%)
Feb 01, 2010 21.32 21.70 21.29 21.68 1,487,640 +0.48(+2.24%)
Jan 29, 2010 21.18 21.27 21.07 21.20 2,483,620 -0.10(-0.48%)
Jan 28, 2010 21.44 21.46 21.05 21.31 1,351,665 -0.02(-0.08%)
Jan 27, 2010 21.52 21.57 21.25 21.32 1,934,735 -0.20(-0.95%)
Jan 26, 2010 21.38 21.61 21.37 21.53 922,995 +0.01(+0.07%)
Jan 25, 2010 21.50 21.56 21.43 21.51 1,236,240 +0.07(+0.32%)
Jan 22, 2010 21.41 21.55 21.22 21.44 1,842,970 -0.05(-0.22%)
Jan 21, 2010 21.72 21.77 21.34 21.49 1,700,305 -0.31(-1.42%)
Jan 20, 2010 22.01 22.03 21.72 21.80 1,514,660 -0.53(-2.38%)
Jan 19, 2010 22.21 22.36 22.19 22.33 971,965 +0.14(+0.63%)
Jan 15, 2010 22.29 22.19 22.19 22.19 11,625,000 -0.23(-1.03%)
Jan 14, 2010 22.32 22.48 22.19 22.43 928,920 +0.10(+0.45%)
Jan 13, 2010 22.20 22.33 21.94 22.33 1,580,040 +0.21(+0.97%)
Jan 12, 2010 22.49 22.62 22.05 22.11 1,910,685 -0.49(-2.15%)
Jan 11, 2010 22.68 22.73 22.53 22.60 950,530 +0.31(+1.38%)
Jan 08, 2010 22.31 22.33 22.08 22.29 736,655 +0.11(+0.49%)
Jan 07, 2010 22.23 22.26 22.15 22.18 811,095 -0.14(-0.64%)
Jan 06, 2010 22.16 22.37 22.11 22.33 1,091,685 +0.37(+1.70%)
Jan 05, 2010 21.99 22.08 21.87 21.95 935,955 -0.02(-0.11%)
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.