Skip to main content

Gold Trust Ishares (NY: IAU )

41.98 +0.48 (+1.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.90 26.14 25.88 26.02 3,321,618 -0.06(-0.23%)
Jan 28, 2011 25.64 26.32 25.62 26.08 15,670,483 +0.47(+1.82%)
Jan 27, 2011 26.08 26.14 25.60 25.61 6,268,860 -0.66(-2.51%)
Jan 26, 2011 26.00 26.28 25.88 26.27 2,695,645 +0.21(+0.83%)
Jan 25, 2011 25.98 26.10 25.84 26.06 3,345,107 -0.04(-0.15%)
Jan 24, 2011 26.24 26.36 26.06 26.10 2,642,083 -0.16(-0.61%)
Jan 21, 2011 26.20 26.32 26.14 26.26 3,175,855 -0.00(-0.02%)
Jan 20, 2011 26.40 26.46 26.24 26.27 2,976,250 -0.52(-1.92%)
Jan 19, 2011 26.92 26.92 26.72 26.78 2,086,484 +0.06(+0.22%)
Jan 18, 2011 26.76 26.84 26.67 26.72 1,902,854 +0.12(+0.47%)
Jan 14, 2011 26.68 26.74 26.48 26.59 2,370,129 -0.26(-0.95%)
Jan 13, 2011 27.16 27.18 26.76 26.85 2,647,970 -0.27(-1.01%)
Jan 12, 2011 27.00 27.16 26.90 27.12 1,329,473 +0.12(+0.44%)
Jan 11, 2011 27.00 27.08 26.82 27.00 2,221,654 +0.13(+0.48%)
Jan 10, 2011 26.80 26.88 26.68 26.88 947,008 +0.11(+0.39%)
Jan 07, 2011 26.70 26.96 26.66 26.77 1,702,986 -0.05(-0.19%)
Jan 06, 2011 26.84 26.91 26.66 26.82 2,131,959 -0.10(-0.37%)
Jan 05, 2011 26.74 26.98 26.66 26.92 2,971,700 -0.08(-0.30%)
Jan 04, 2011 27.28 27.30 26.87 27.00 2,514,598 -0.64(-2.32%)
Jan 03, 2011 27.76 27.84 27.62 27.64 2,169,391 -0.16(-0.58%)
Dec 31, 2010 27.60 27.80 27.58 27.80 2,252,343 +0.36(+1.31%)
Dec 30, 2010 27.56 27.58 27.42 27.44 792,045 -0.14(-0.51%)
Dec 29, 2010 27.52 27.64 27.48 27.58 1,550,160 +0.10(+0.36%)
Dec 28, 2010 27.42 27.52 27.36 27.48 1,408,065 +0.44(+1.63%)
Dec 27, 2010 27.02 27.06 26.94 27.04 806,416 +0.06(+0.22%)
Dec 23, 2010 26.90 27.02 26.83 26.98 926,673 -0.07(-0.24%)
Dec 22, 2010 27.16 27.18 27.04 27.05 1,194,012 -0.05(-0.20%)
Dec 21, 2010 27.08 27.16 27.00 27.10 1,136,088 +0.04(+0.15%)
Dec 20, 2010 27.08 27.14 26.90 27.06 1,712,666 +0.18(+0.67%)
Dec 17, 2010 26.83 26.96 26.68 26.88 1,029,757 +0.06(+0.22%)
Dec 16, 2010 26.90 26.90 26.60 26.82 2,870,380 -0.18(-0.67%)
Dec 15, 2010 27.10 27.22 26.98 27.00 1,151,073 -0.27(-0.97%)
Dec 14, 2010 27.30 27.48 27.20 27.27 1,500,168 +0.03(+0.09%)
Dec 13, 2010 27.30 27.36 27.20 27.24 15,010,400 +0.12(+0.44%)
Dec 10, 2010 27.00 27.14 26.82 27.12 1,274,536 +0.00(+0.00%)
Dec 09, 2010 27.18 27.28 27.00 27.12 1,562,449 +0.12(+0.44%)
Dec 08, 2010 27.20 27.30 26.80 27.00 2,471,518 -0.34(-1.24%)
Dec 07, 2010 27.94 27.94 27.32 27.34 3,141,973 -0.54(-1.93%)
Dec 06, 2010 27.68 27.92 27.58 27.88 2,274,536 +0.24(+0.86%)
Dec 03, 2010 27.36 27.66 27.34 27.64 1,608,183 +0.58(+2.14%)
Dec 02, 2010 27.16 27.36 27.06 27.06 3,515,887 -0.08(-0.29%)
Dec 01, 2010 27.18 27.26 27.02 27.14 1,331,093 +0.02(+0.07%)
Nov 30, 2010 27.07 27.18 27.00 27.12 2,536,987 +0.40(+1.50%)
Nov 29, 2010 26.68 26.80 26.50 26.72 1,463,697 +0.14(+0.53%)
Nov 26, 2010 26.50 26.62 26.42 26.58 589,681 -0.29(-1.08%)
Nov 24, 2010 26.92 26.87 26.87 26.87 1,339,488 -0.05(-0.19%)
Nov 23, 2010 26.75 27.04 26.72 26.92 1,992,114 +0.19(+0.71%)
Nov 22, 2010 26.46 26.76 26.38 26.73 2,677,283 +0.27(+1.02%)
Nov 19, 2010 26.34 26.50 26.24 26.46 974,988 +0.00(+0.00%)
Nov 18, 2010 26.40 26.60 26.35 26.46 1,472,063 +0.32(+1.22%)
Nov 17, 2010 26.18 26.30 26.06 26.14 1,337,262 -0.10(-0.38%)
Nov 16, 2010 26.48 26.52 26.00 26.24 5,097,098 -0.58(-2.16%)
Nov 15, 2010 26.82 26.94 26.50 26.82 1,390,910 +0.06(+0.22%)
Nov 12, 2010 27.21 27.30 26.60 26.76 2,754,967 -0.78(-2.83%)
Nov 11, 2010 27.56 27.58 27.32 27.54 1,757,634 +0.06(+0.22%)
Nov 10, 2010 27.46 27.50 27.06 27.48 1,808,585 +0.34(+1.25%)
Nov 09, 2010 27.80 27.86 27.04 27.14 4,771,058 -0.46(-1.67%)
Nov 08, 2010 27.22 27.60 27.14 27.60 2,303,447 +0.30(+1.10%)
Nov 05, 2010 27.06 27.36 27.02 27.30 4,403,961 +0.08(+0.29%)
Nov 04, 2010 26.96 27.26 26.88 27.22 3,074,708 +0.88(+3.34%)
Nov 03, 2010 26.50 26.54 25.92 26.34 3,754,105 -0.20(-0.75%)
Nov 02, 2010 26.52 26.56 26.42 26.54 1,479,316 +0.12(+0.45%)
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.