Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 78.19 78.95 77.25 78.60 256,300 +1.11(+1.43%)
Oct 30, 2007 77.52 77.74 77.13 77.49 116,200 -0.75(-0.96%)
Oct 29, 2007 78.10 78.35 77.73 78.24 238,000 +0.45(+0.58%)
Oct 26, 2007 76.98 77.81 76.92 77.79 169,900 +1.63(+2.14%)
Oct 25, 2007 76.12 76.17 75.78 76.16 156,600 +0.47(+0.62%)
Oct 24, 2007 74.93 75.69 74.92 75.69 134,900 +0.47(+0.62%)
Oct 23, 2007 75.35 75.36 74.78 75.22 207,400 +0.53(+0.71%)
Oct 22, 2007 74.16 74.82 74.00 74.69 201,800 -1.14(-1.50%)
Oct 19, 2007 76.07 76.07 75.09 75.83 190,900 -0.12(-0.16%)
Oct 18, 2007 75.65 76.00 75.49 75.95 109,900 +1.24(+1.66%)
Oct 17, 2007 75.63 75.73 74.44 74.71 181,900 -0.47(-0.63%)
Oct 16, 2007 75.29 75.43 74.62 75.18 126,100 -0.03(-0.04%)
Oct 15, 2007 75.13 75.28 74.76 75.21 201,200 +0.92(+1.24%)
Oct 12, 2007 74.18 74.37 73.94 74.29 150,600 +0.26(+0.35%)
Oct 11, 2007 73.89 74.63 73.65 74.03 274,700 +0.57(+0.78%)
Oct 10, 2007 73.65 73.78 73.13 73.46 146,700 +0.39(+0.53%)
Oct 09, 2007 72.54 73.34 72.52 73.07 155,800 +0.46(+0.64%)
Oct 08, 2007 72.83 72.97 72.44 72.61 102,900 -0.93(-1.26%)
Oct 05, 2007 72.55 73.68 72.42 73.54 174,500 +0.44(+0.60%)
Oct 04, 2007 71.61 73.14 71.45 73.10 248,000 +0.99(+1.37%)
Oct 03, 2007 72.59 72.63 71.93 72.11 194,200 -0.40(-0.55%)
Oct 02, 2007 72.66 72.75 71.74 72.51 286,100 -1.53(-2.07%)
Oct 01, 2007 73.62 74.05 73.42 74.04 136,100 +0.41(+0.56%)
Sep 28, 2007 73.54 73.88 73.44 73.63 164,000 +0.90(+1.24%)
Sep 27, 2007 72.76 72.86 72.25 72.73 88,000 +0.55(+0.76%)
Sep 26, 2007 72.40 72.93 71.96 72.18 138,500 -0.28(-0.39%)
Sep 25, 2007 72.00 72.64 71.90 72.46 121,500 +0.08(+0.11%)
Sep 24, 2007 72.47 72.67 71.90 72.38 360,500 -0.08(-0.11%)
Sep 21, 2007 73.40 73.40 71.96 72.46 388,600 -0.36(-0.49%)
Sep 20, 2007 72.72 73.16 72.49 72.82 388,700 +1.24(+1.73%)
Sep 19, 2007 71.83 71.85 71.37 71.58 260,900 -0.12(-0.17%)
Sep 18, 2007 71.06 73.00 70.54 71.70 481,800 +0.63(+0.89%)
Sep 17, 2007 70.97 71.27 70.69 71.07 191,700 +0.89(+1.27%)
Sep 14, 2007 70.95 71.05 69.90 70.18 169,200 +0.03(+0.04%)
Sep 13, 2007 69.92 70.38 69.73 70.15 220,900 -0.38(-0.54%)
Sep 12, 2007 70.36 70.62 69.93 70.53 159,100 +0.00(+0.00%)
Sep 11, 2007 69.77 70.75 69.62 70.53 288,000 +0.85(+1.22%)
Sep 10, 2007 69.69 69.85 69.26 69.68 126,600 +0.25(+0.36%)
Sep 07, 2007 69.67 70.04 69.23 69.43 193,900 +0.46(+0.67%)
Sep 06, 2007 68.19 69.09 68.00 68.97 170,400 +1.35(+2.00%)
Sep 05, 2007 67.39 67.65 67.26 67.62 107,200 +0.08(+0.12%)
Sep 04, 2007 66.84 67.69 66.81 67.54 101,500 +0.90(+1.36%)
Aug 31, 2007 66.58 66.74 66.52 66.64 104,500 +0.78(+1.18%)
Aug 30, 2007 65.65 66.11 65.65 65.86 64,600 -0.29(-0.44%)
Aug 29, 2007 66.27 66.27 65.83 66.15 68,600 +0.56(+0.85%)
Aug 28, 2007 65.96 66.08 65.55 65.59 99,700 -0.52(-0.79%)
Aug 27, 2007 65.96 66.13 65.93 66.11 64,600 -0.08(-0.12%)
Aug 24, 2007 65.38 66.22 65.37 66.19 106,400 +0.93(+1.43%)
Aug 23, 2007 65.87 65.87 65.00 65.26 256,500 -0.24(-0.37%)
Aug 22, 2007 65.38 65.54 65.24 65.50 161,700 +0.33(+0.51%)
Aug 21, 2007 65.15 65.32 64.81 65.17 93,100 +0.09(+0.14%)
Aug 20, 2007 64.92 65.42 64.85 65.08 86,000 -0.06(-0.09%)
Aug 17, 2007 65.53 65.57 64.95 65.14 115,200 +0.52(+0.80%)
Aug 16, 2007 65.76 65.83 63.53 64.62 355,600 -1.52(-2.30%)
Aug 15, 2007 65.91 66.41 65.80 66.14 433,100 -0.13(-0.20%)
Aug 14, 2007 66.36 66.48 66.12 66.27 297,200 +0.00(+0.00%)
Aug 13, 2007 66.53 66.60 66.23 66.27 93,900 -0.40(-0.60%)
Aug 10, 2007 66.05 67.00 65.76 66.67 107,200 +1.16(+1.77%)
Aug 09, 2007 65.76 65.88 65.43 65.51 91,600 -1.24(-1.86%)
Aug 08, 2007 66.97 67.08 66.67 66.75 269,200 +0.20(+0.30%)
Aug 07, 2007 66.14 66.65 66.02 66.55 220,800 -0.03(-0.05%)
Aug 06, 2007 66.64 66.90 66.25 66.58 104,500 -0.21(-0.31%)
Aug 03, 2007 66.91 66.94 65.92 66.79 117,000 +0.87(+1.32%)
Aug 02, 2007 65.91 66.04 65.64 65.92 68,500 -0.05(-0.08%)
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.