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 (%)
Jul 29, 2011 31.76 31.90 31.62 31.74 5,199,274 +0.20(+0.63%)
Jul 28, 2011 31.58 31.60 31.28 31.54 2,950,982 +0.04(+0.13%)
Jul 27, 2011 31.78 31.80 31.40 31.50 6,348,249 -0.14(-0.44%)
Jul 26, 2011 31.46 31.64 31.40 31.64 2,257,589 +0.10(+0.32%)
Jul 25, 2011 31.59 31.64 31.42 31.54 3,357,326 +0.24(+0.77%)
Jul 22, 2011 31.22 31.30 31.20 31.30 3,502,571 +0.24(+0.77%)
Jul 21, 2011 31.26 31.28 30.94 31.06 4,329,346 -0.20(-0.64%)
Jul 20, 2011 30.90 31.28 30.88 31.26 4,919,425 +0.26(+0.84%)
Jul 19, 2011 31.34 31.34 30.88 31.00 5,017,347 -0.38(-1.20%)
Jul 18, 2011 31.22 31.40 31.20 31.38 5,530,374 +0.26(+0.83%)
Jul 15, 2011 30.92 31.12 30.90 31.12 7,894,584 +0.12(+0.39%)
Jul 14, 2011 31.04 31.12 30.86 31.00 5,750,971 +0.10(+0.32%)
Jul 13, 2011 30.82 31.02 30.78 30.90 6,203,831 +0.26(+0.85%)
Jul 12, 2011 30.32 30.74 30.22 30.64 3,930,404 +0.26(+0.86%)
Jul 11, 2011 30.34 30.40 30.10 30.38 3,697,486 +0.24(+0.80%)
Jul 08, 2011 29.92 30.18 30.06 30.14 4,391,138 +0.22(+0.74%)
Jul 07, 2011 29.88 29.94 29.74 29.92 2,352,902 +0.06(+0.20%)
Jul 06, 2011 29.80 29.96 29.78 29.86 1,879,742 +0.26(+0.88%)
Jul 05, 2011 29.44 29.63 29.42 29.60 1,626,841 +0.56(+1.93%)
Jul 01, 2011 29.06 29.08 28.86 29.04 2,156,302 -0.24(-0.82%)
Jun 30, 2011 29.50 29.56 29.26 29.28 2,157,084 -0.24(-0.81%)
Jun 29, 2011 29.40 29.56 29.34 29.52 2,116,685 +0.20(+0.68%)
Jun 28, 2011 29.28 29.42 29.20 29.32 1,639,980 +0.10(+0.34%)
Jun 27, 2011 29.26 31.18 29.10 29.22 3,231,885 -0.10(-0.34%)
Jun 24, 2011 29.64 29.68 29.26 29.32 2,346,565 -0.42(-1.41%)
Jun 23, 2011 29.80 29.84 29.52 29.74 2,441,913 -0.54(-1.78%)
Jun 22, 2011 30.28 30.44 30.18 30.28 3,137,605 +0.08(+0.26%)
Jun 21, 2011 30.12 30.24 30.10 30.20 2,326,725 +0.12(+0.40%)
Jun 20, 2011 30.09 30.12 30.06 30.08 1,965,717 +0.02(+0.07%)
Jun 17, 2011 29.86 30.12 29.84 30.06 2,073,691 +0.22(+0.74%)
Jun 16, 2011 29.82 29.94 29.70 29.84 2,806,147 -0.06(-0.20%)
Jun 15, 2011 29.70 29.98 29.64 29.90 1,895,205 +0.11(+0.37%)
Jun 14, 2011 29.60 29.82 29.56 29.79 1,356,559 +0.19(+0.64%)
Jun 13, 2011 29.80 29.88 29.50 29.60 1,873,504 -0.32(-1.07%)
Jun 10, 2011 29.88 30.02 29.80 29.92 1,744,316 -0.24(-0.80%)
Jun 09, 2011 30.08 30.28 30.00 30.16 1,252,888 +0.14(+0.47%)
Jun 08, 2011 30.08 30.14 29.94 30.02 1,105,298 -0.12(-0.40%)
Jun 07, 2011 30.20 30.24 30.00 30.14 3,041,698 -0.01(-0.03%)
Jun 06, 2011 30.24 30.36 30.10 30.15 2,624,805 +0.05(+0.17%)
Jun 03, 2011 30.12 30.20 29.98 30.10 1,939,582 +0.30(+1.01%)
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%)
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.