Gold Trust Ishares (NY: IAU )

17.29 USD +0.34 (+2.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 72.68 72.92 70.67 71.58 510,085 -1.02(-1.40%)
Oct 30, 2008 74.91 75.24 72.21 72.60 511,503 -1.69(-2.27%)
Oct 29, 2008 75.04 76.33 73.66 74.29 488,369 +0.53(+0.72%)
Oct 28, 2008 73.02 73.76 71.73 73.76 556,056 +1.35(+1.86%)
Oct 27, 2008 71.18 73.61 70.75 72.41 554,968 +0.29(+0.40%)
Oct 24, 2008 69.23 73.93 69.12 72.12 1,095,082 +1.07(+1.51%)
Oct 23, 2008 69.81 72.22 69.56 71.05 832,854 -0.91(-1.26%)
Oct 22, 2008 74.45 74.45 70.96 71.96 1,140,735 -4.32(-5.66%)
Oct 21, 2008 75.82 76.91 75.50 76.28 579,962 -2.33(-2.96%)
Oct 20, 2008 77.82 78.93 77.35 78.61 345,815 +1.59(+2.06%)
Oct 17, 2008 77.19 79.10 76.10 77.02 742,611 -2.37(-2.99%)
Oct 16, 2008 82.54 82.59 77.38 79.39 1,407,976 -4.19(-5.01%)
Oct 15, 2008 82.23 84.44 82.21 83.58 937,292 +1.34(+1.63%)
Oct 14, 2008 82.57 83.37 81.89 82.24 806,023 +0.37(+0.45%)
Oct 13, 2008 83.74 83.87 80.70 81.87 904,115 -1.40(-1.68%)
Oct 10, 2008 89.52 90.60 81.42 83.27 1,817,698 -7.73(-8.49%)
Oct 09, 2008 87.42 91.00 86.80 91.00 1,497,385 +1.25(+1.39%)
Oct 08, 2008 90.81 90.85 88.19 89.75 1,518,641 +2.75(+3.16%)
Oct 07, 2008 87.17 87.69 85.66 87.00 1,100,469 +2.39(+2.82%)
Oct 06, 2008 85.80 86.38 84.40 84.61 921,409 +1.86(+2.25%)
Oct 03, 2008 81.10 83.41 81.10 82.75 895,998 +0.58(+0.71%)
Oct 02, 2008 84.64 84.80 81.74 82.17 636,682 -4.08(-4.73%)
Oct 01, 2008 86.31 87.97 85.31 86.25 402,180 +0.78(+0.91%)
Sep 30, 2008 87.37 87.37 84.33 85.47 840,273 -3.97(-4.44%)
Sep 29, 2008 86.97 91.24 86.97 89.44 1,604,328 +2.51(+2.89%)
Sep 26, 2008 87.03 90.03 86.58 86.93 0 +0.28(+0.32%)
Sep 25, 2008 87.22 87.83 85.13 86.65 485,372 -0.34(-0.39%)
Sep 24, 2008 88.80 88.81 86.78 86.99 548,363 -1.57(-1.77%)
Sep 23, 2008 89.09 89.20 86.79 88.56 686,337 -0.56(-0.63%)
Sep 22, 2008 87.04 89.63 87.00 89.12 1,005,723 +2.86(+3.32%)
Sep 19, 2008 85.55 86.48 84.19 86.26 0 +3.54(+4.28%)
Sep 18, 2008 85.64 90.74 82.00 82.72 1,806,580 -2.83(-3.31%)
Sep 17, 2008 77.17 85.66 77.17 85.55 1,308,423 +8.96(+11.70%)
Sep 16, 2008 76.75 77.35 76.34 76.59 544,301 -0.99(-1.28%)
Sep 15, 2008 76.63 77.58 76.02 77.58 652,631 +2.00(+2.65%)
Sep 12, 2008 74.31 75.60 73.56 75.58 239,598 +2.58(+3.53%)
Sep 11, 2008 73.55 73.95 72.58 73.00 669,643 -1.40(-1.88%)
Sep 10, 2008 76.89 76.94 74.18 74.40 669,635 -2.00(-2.62%)
Sep 09, 2008 77.43 77.79 76.40 76.40 336,351 -2.50(-3.17%)
Sep 08, 2008 80.14 80.33 78.54 78.90 246,278 +0.01(+0.01%)
Sep 05, 2008 80.05 80.26 78.22 78.89 0 +0.45(+0.57%)
Sep 04, 2008 79.78 79.79 78.20 78.44 240,869 -0.70(-0.88%)
Sep 03, 2008 79.20 79.70 78.39 79.14 334,673 +0.06(+0.08%)
Sep 02, 2008 78.24 79.81 78.07 79.08 254,162 -2.89(-3.53%)
Aug 29, 2008 82.37 82.51 81.74 81.97 172,675 -0.38(-0.46%)
Aug 28, 2008 83.18 83.18 81.36 82.35 98,760 +0.95(+1.17%)
Aug 27, 2008 81.95 82.08 81.13 81.40 89,783 +0.06(+0.07%)
Aug 26, 2008 80.65 81.86 80.65 81.34 188,808 +0.34(+0.42%)
Aug 25, 2008 81.09 81.32 80.64 81.00 110,904 -0.25(-0.31%)
Aug 22, 2008 81.53 81.99 80.99 81.25 239,620 -1.12(-1.36%)
Aug 21, 2008 82.07 82.69 81.80 82.37 286,798 +2.46(+3.08%)
Aug 20, 2008 80.20 80.59 78.89 79.91 303,029 -0.68(-0.84%)
Aug 19, 2008 77.97 80.59 77.65 80.59 350,319 +1.60(+2.03%)
Aug 18, 2008 78.71 79.19 77.85 78.99 478,965 +1.48(+1.91%)
Aug 15, 2008 78.00 78.46 76.66 77.51 0 -1.84(-2.31%)
Aug 14, 2008 80.72 81.08 79.32 79.35 470,811 -2.39(-2.93%)
Aug 13, 2008 80.59 81.83 80.41 81.74 339,125 +1.10(+1.36%)
Aug 12, 2008 80.72 80.97 79.55 80.64 773,853 -0.67(-0.82%)
Aug 11, 2008 84.49 84.49 80.64 81.31 740,609 -3.03(-3.59%)
Aug 08, 2008 84.42 84.71 83.87 84.34 454,611 -1.64(-1.91%)
Aug 07, 2008 86.70 86.76 85.55 85.98 206,782 -0.67(-0.77%)
Aug 06, 2008 86.86 87.03 86.06 86.65 374,317 +0.44(+0.51%)
Aug 05, 2008 87.34 87.45 86.06 86.21 388,757 -2.00(-2.27%)
Aug 04, 2008 89.13 89.75 88.14 88.21 277,953 -1.54(-1.72%)
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.