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 (%)
Feb 29, 2008 19.20 19.27 19.07 19.27 1,823,000 +0.09(+0.48%)
Feb 28, 2008 19.01 19.24 18.93 19.18 2,020,000 +0.19(+1.00%)
Feb 27, 2008 18.94 19.00 18.82 18.99 1,685,500 +0.21(+1.13%)
Feb 26, 2008 18.53 18.79 18.46 18.78 1,179,500 +0.21(+1.11%)
Feb 25, 2008 18.77 18.77 18.46 18.57 1,745,500 -0.14(-0.73%)
Feb 22, 2008 18.74 18.76 18.51 18.71 1,016,500 +0.03(+0.18%)
Feb 21, 2008 18.72 18.86 18.64 18.67 1,443,000 -0.00(-0.01%)
Feb 20, 2008 18.21 18.68 18.18 18.68 1,010,000 +0.34(+1.84%)
Feb 19, 2008 18.29 18.41 18.23 18.34 680,500 +0.49(+2.73%)
Feb 18, 2008 18.10 18.10 17.76 17.85 0 +0.00(+0.00%)
Feb 15, 2008 18.10 18.10 17.76 17.85 769,000 -0.11(-0.62%)
Feb 14, 2008 17.91 18.04 17.90 17.96 909,500 +0.03(+0.19%)
Feb 13, 2008 17.81 18.01 17.77 17.93 707,000 +0.03(+0.15%)
Feb 12, 2008 18.20 18.22 17.85 17.90 1,399,500 -0.40(-2.19%)
Feb 11, 2008 18.23 18.31 18.12 18.30 982,000 +0.10(+0.56%)
Feb 08, 2008 18.03 18.20 18.03 18.20 1,153,000 +0.22(+1.23%)
Feb 07, 2008 17.81 18.01 17.79 17.98 1,304,000 +0.16(+0.91%)
Feb 06, 2008 17.85 17.95 17.78 17.82 1,423,500 +0.26(+1.47%)
Feb 05, 2008 17.60 17.75 17.48 17.56 1,643,000 -0.25(-1.41%)
Feb 04, 2008 17.67 18.39 17.63 17.81 1,387,000 -0.05(-0.28%)
Feb 01, 2008 18.39 18.39 17.86 17.86 3,077,500 -0.44(-2.40%)
Jan 31, 2008 18.22 18.35 18.17 18.30 1,970,000 -0.08(-0.44%)
Jan 30, 2008 18.28 18.53 18.00 18.38 2,048,000 +0.12(+0.65%)
Jan 29, 2008 18.30 18.36 18.18 18.26 2,210,500 -0.11(-0.59%)
Jan 28, 2008 18.20 18.40 18.17 18.37 2,134,500 +0.30(+1.65%)
Jan 25, 2008 18.21 18.23 17.92 18.07 2,369,500 +0.02(+0.13%)
Jan 24, 2008 17.92 18.07 17.84 18.05 2,502,500 +0.46(+2.62%)
Jan 23, 2008 17.47 17.72 17.36 17.59 3,267,000 -0.07(-0.41%)
Jan 22, 2008 17.34 17.70 17.18 17.66 3,531,500 +0.14(+0.78%)
Jan 21, 2008 17.48 17.52 17.33 17.52 0 +0.00(+0.00%)
Jan 18, 2008 17.48 17.52 17.33 17.52 2,225,000 +0.18(+1.04%)
Jan 17, 2008 17.54 17.60 17.32 17.34 2,255,000 +0.00(+0.02%)
Jan 16, 2008 17.66 17.76 17.28 17.34 2,265,500 -0.31(-1.76%)
Jan 15, 2008 17.96 18.09 17.61 17.65 1,975,500 -0.28(-1.56%)
Jan 14, 2008 17.95 18.00 17.83 17.93 1,892,500 +0.19(+1.09%)
Jan 11, 2008 17.64 17.77 17.60 17.74 1,413,500 +0.06(+0.36%)
Jan 10, 2008 17.33 17.71 17.32 17.67 2,322,000 +0.30(+1.75%)
Jan 09, 2008 17.34 17.45 17.28 17.37 1,825,500 -0.01(-0.05%)
Jan 08, 2008 17.26 17.43 17.25 17.38 1,305,000 +0.39(+2.31%)
Jan 07, 2008 17.07 17.07 16.95 16.98 1,297,000 -0.07(-0.40%)
Jan 04, 2008 17.04 17.12 16.91 17.05 1,640,000 -0.06(-0.36%)
Jan 03, 2008 17.01 17.21 16.94 17.11 1,687,500 +0.14(+0.80%)
Jan 02, 2008 16.73 17.03 16.71 16.98 1,574,500 +0.49(+2.96%)
Jan 01, 2008 16.55 16.57 16.42 16.49 540,500 +0.00(+0.00%)
Dec 31, 2007 16.55 16.57 16.42 16.49 540,500 -0.12(-0.70%)
Dec 28, 2007 16.53 16.62 16.49 16.61 829,000 +0.29(+1.76%)
Dec 27, 2007 16.40 16.45 16.30 16.32 553,000 -0.02(-0.11%)
Dec 26, 2007 16.22 16.35 16.22 16.34 355,000 +0.29(+1.79%)
Dec 24, 2007 16.08 16.13 16.04 16.05 270,000 +0.01(+0.09%)
Dec 21, 2007 16.05 16.07 16.01 16.03 585,500 +0.28(+1.79%)
Dec 20, 2007 15.79 15.81 15.69 15.75 634,500 -0.13(-0.81%)
Dec 19, 2007 15.87 15.93 15.82 15.88 489,000 +0.02(+0.15%)
Dec 18, 2007 15.90 15.93 15.77 15.86 763,500 +0.23(+1.45%)
Dec 17, 2007 15.61 15.77 15.61 15.63 490,250 -0.10(-0.65%)
Dec 14, 2007 15.56 15.73 15.56 15.73 742,500 -0.05(-0.34%)
Dec 13, 2007 15.91 15.93 15.67 15.79 702,000 -0.31(-1.90%)
Dec 12, 2007 16.12 16.17 16.05 16.09 798,750 +0.30(+1.90%)
Dec 11, 2007 16.05 16.10 15.77 15.79 905,515 -0.23(-1.44%)
Dec 10, 2007 15.90 16.07 15.90 16.02 922,140 +0.26(+1.68%)
Dec 07, 2007 15.83 15.83 15.66 15.76 724,460 -0.13(-0.83%)
Dec 06, 2007 15.64 15.94 15.64 15.89 717,095 +0.12(+0.75%)
Dec 05, 2007 15.77 15.82 15.67 15.77 784,965 -0.11(-0.68%)
Dec 04, 2007 15.81 15.93 15.72 15.88 461,840 +0.21(+1.37%)
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.