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 (%)
May 24, 2011 29.76 29.86 29.70 29.80 2,732,493 +0.16(+0.54%)
May 23, 2011 29.48 29.66 29.46 29.64 2,317,502 +0.06(+0.22%)
May 20, 2011 29.20 29.62 29.06 29.58 4,346,264 +0.38(+1.29%)
May 19, 2011 29.08 29.22 29.02 29.20 2,715,617 +0.02(+0.07%)
May 18, 2011 29.16 29.30 29.08 29.18 1,453,449 +0.18(+0.62%)
May 17, 2011 28.90 29.02 28.74 29.00 2,771,278 -0.14(-0.48%)
May 16, 2011 29.22 29.40 29.10 29.14 2,049,481 -0.04(-0.14%)
May 13, 2011 29.40 29.52 28.96 29.18 3,317,398 -0.20(-0.68%)
May 12, 2011 29.22 29.48 29.04 29.38 3,129,419 +0.00(+0.00%)
May 11, 2011 29.50 29.54 29.20 29.38 2,646,548 -0.26(-0.88%)
May 10, 2011 29.50 29.70 29.44 29.64 1,989,726 +0.08(+0.27%)
May 09, 2011 29.40 29.58 29.33 29.56 1,900,244 +0.42(+1.44%)
May 06, 2011 29.10 29.28 28.92 29.14 4,676,396 +0.38(+1.32%)
May 05, 2011 29.40 29.58 28.56 28.76 8,080,675 -0.86(-2.90%)
May 04, 2011 30.02 30.12 29.40 29.62 4,621,730 -0.40(-1.33%)
May 03, 2011 30.14 30.26 29.82 30.02 3,714,927 -0.10(-0.33%)
May 02, 2011 30.33 30.34 30.12 30.12 3,471,842 -0.42(-1.38%)
Apr 29, 2011 30.02 30.66 30.00 30.54 3,213,995 +0.52(+1.73%)
Apr 28, 2011 29.92 30.06 29.76 30.02 2,382,506 +0.12(+0.40%)
Apr 27, 2011 29.54 29.90 29.36 29.90 4,621,446 +0.56(+1.91%)
Apr 26, 2011 29.36 29.38 29.14 29.34 4,316,357 -0.10(-0.34%)
Apr 25, 2011 29.50 29.56 29.34 29.44 4,563,606 +0.04(+0.14%)
Apr 21, 2011 29.38 29.48 29.32 29.40 1,970,475 +0.06(+0.20%)
Apr 20, 2011 29.34 29.42 29.20 29.34 2,389,391 +0.09(+0.29%)
Apr 19, 2011 29.20 29.30 29.08 29.25 2,650,519 +0.01(+0.05%)
Apr 18, 2011 29.10 29.26 28.98 29.24 3,910,435 +0.18(+0.62%)
Apr 15, 2011 28.83 29.08 28.76 29.06 4,494,866 +0.24(+0.83%)
Apr 14, 2011 28.52 28.82 28.50 28.82 2,063,076 +0.36(+1.26%)
Apr 13, 2011 28.54 28.56 28.34 28.46 1,695,581 +0.06(+0.21%)
Apr 12, 2011 28.62 28.62 28.20 28.40 2,279,303 -0.20(-0.70%)
Apr 11, 2011 28.72 28.76 28.52 28.60 1,562,768 -0.18(-0.63%)
Apr 08, 2011 28.74 28.82 28.65 28.78 2,119,913 +0.24(+0.84%)
Apr 07, 2011 28.52 28.63 28.40 28.54 1,445,410 +0.00(+0.00%)
Apr 06, 2011 28.54 28.58 28.40 28.54 1,930,621 +0.08(+0.28%)
Apr 05, 2011 27.96 28.48 27.96 28.46 1,986,629 +0.46(+1.64%)
Apr 04, 2011 28.06 28.10 27.94 28.00 2,293,392 +0.10(+0.36%)
Apr 01, 2011 27.80 27.96 27.62 27.90 1,513,585 -0.14(-0.50%)
Mar 31, 2011 28.06 28.14 28.00 28.04 1,948,484 +0.26(+0.94%)
Mar 30, 2011 27.78 27.78 27.78 27.78 1,370,122 +0.06(+0.22%)
Mar 29, 2011 27.69 27.82 27.64 27.72 1,496,799 -0.02(-0.07%)
Mar 28, 2011 27.62 27.82 27.60 27.74 1,233,784 -0.16(-0.57%)
Mar 25, 2011 28.06 28.10 27.78 27.90 2,326,033 +0.02(+0.07%)
Mar 24, 2011 28.12 28.30 27.82 27.88 3,234,484 -0.24(-0.85%)
Mar 23, 2011 27.96 28.16 27.96 28.12 2,477,806 +0.24(+0.86%)
Mar 22, 2011 27.83 27.92 27.78 27.88 1,008,626 -0.02(-0.07%)
Mar 21, 2011 28.02 28.02 27.86 27.90 1,063,960 +0.18(+0.65%)
Mar 18, 2011 27.68 27.82 27.60 27.72 1,127,197 +0.28(+1.02%)
Mar 17, 2011 27.38 27.46 27.30 27.44 2,613,276 +0.15(+0.55%)
Mar 16, 2011 27.36 27.48 27.20 27.29 2,047,879 -0.03(-0.11%)
Mar 15, 2011 27.22 27.84 27.20 27.32 2,389,110 -0.52(-1.87%)
Mar 14, 2011 27.92 27.96 27.76 27.84 2,239,035 +0.14(+0.51%)
Mar 11, 2011 27.50 27.84 27.48 27.70 1,675,519 +0.09(+0.31%)
Mar 10, 2011 27.76 27.76 27.42 27.61 1,590,441 -0.33(-1.16%)
Mar 09, 2011 28.06 28.06 27.84 27.94 2,361,065 +0.02(+0.07%)
Mar 08, 2011 27.98 28.00 27.82 27.92 3,542,735 -0.08(-0.29%)
Mar 07, 2011 28.12 28.16 27.90 28.00 2,460,249 +0.08(+0.29%)
Mar 04, 2011 27.76 28.00 27.76 27.92 2,641,232 +0.24(+0.87%)
Mar 03, 2011 27.82 27.86 27.56 27.68 2,736,610 -0.36(-1.28%)
Mar 02, 2011 28.10 28.16 27.94 28.04 3,678,502 -0.02(-0.07%)
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.