Gold Trust Ishares (NY: IAU )

17.58 USD +0.18 (+1.03%)
Streaming Delayed Price Updated: 5:59 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 109.54 109.56 108.94 109.03 150,091 +0.99(+0.92%)
Mar 30, 2010 108.65 108.67 107.98 108.04 122,818 -0.79(-0.73%)
Mar 29, 2010 108.95 109.22 108.49 108.83 130,666 +0.18(+0.17%)
Mar 26, 2010 107.21 108.75 106.90 108.65 153,960 +1.81(+1.69%)
Mar 25, 2010 107.10 107.31 106.58 106.84 109,901 +0.42(+0.39%)
Mar 24, 2010 106.99 107.12 106.32 106.42 110,458 -1.96(-1.81%)
Mar 23, 2010 107.60 108.55 107.42 108.38 108,272 +0.57(+0.53%)
Mar 22, 2010 107.34 108.05 107.01 107.81 99,098 -0.55(-0.51%)
Mar 19, 2010 110.34 110.34 107.95 108.36 229,273 -2.02(-1.83%)
Mar 18, 2010 110.18 110.63 109.62 110.38 75,389 +0.74(+0.67%)
Mar 17, 2010 110.26 110.47 109.62 109.64 92,536 -0.80(-0.72%)
Mar 16, 2010 110.04 110.62 109.84 110.44 160,703 +1.98(+1.83%)
Mar 15, 2010 108.34 108.49 108.34 108.46 75,526 +0.41(+0.38%)
Mar 12, 2010 108.63 108.82 107.59 108.05 127,665 -0.59(-0.54%)
Mar 11, 2010 108.36 108.71 107.92 108.64 207,292 +0.14(+0.13%)
Mar 10, 2010 109.97 110.48 108.13 108.50 123,768 -1.29(-1.17%)
Mar 09, 2010 109.24 110.18 109.16 109.79 100,776 -0.17(-0.15%)
Mar 08, 2010 111.30 111.37 109.60 109.96 136,712 -0.94(-0.85%)
Mar 05, 2010 111.23 111.77 110.90 110.90 71,351 -0.05(-0.05%)
Mar 04, 2010 111.28 111.40 110.32 110.95 122,808 -0.73(-0.65%)
Mar 03, 2010 111.58 112.24 111.29 111.68 114,941 +0.58(+0.52%)
Mar 02, 2010 109.96 111.51 109.90 111.10 129,071 +1.62(+1.48%)
Mar 01, 2010 109.57 109.90 109.06 109.48 132,567 +0.02(+0.02%)
Feb 26, 2010 108.95 109.67 108.57 109.46 100,736 +1.12(+1.03%)
Feb 25, 2010 106.76 108.75 106.76 108.34 172,343 +0.89(+0.82%)
Feb 24, 2010 107.38 108.23 107.23 107.45 194,705 -0.51(-0.47%)
Feb 23, 2010 108.88 108.93 107.74 107.96 140,109 -1.21(-1.11%)
Feb 22, 2010 109.97 110.03 108.76 109.17 172,471 -0.39(-0.36%)
Feb 19, 2010 109.42 110.39 108.95 109.56 162,052 -0.49(-0.45%)
Feb 18, 2010 109.71 110.17 109.26 110.05 134,633 +0.72(+0.66%)
Feb 17, 2010 109.77 110.08 108.96 109.33 241,912 -0.35(-0.32%)
Feb 16, 2010 109.53 109.90 109.22 109.68 286,932 +2.57(+2.40%)
Feb 12, 2010 106.15 107.11 107.11 107.11 1,454,000 -0.10(-0.09%)
Feb 11, 2010 105.65 107.61 105.34 107.21 239,211 +2.06(+1.96%)
Feb 10, 2010 105.17 105.55 104.18 105.15 225,116 -0.32(-0.30%)
Feb 09, 2010 105.28 106.18 104.94 105.47 360,039 +1.37(+1.32%)
Feb 08, 2010 104.45 105.18 104.06 104.10 686,414 -0.54(-0.52%)
Feb 05, 2010 103.76 104.72 102.33 104.64 1,193,596 +0.19(+0.18%)
Feb 04, 2010 106.88 106.88 103.82 104.45 731,485 -4.27(-3.93%)
Feb 03, 2010 109.20 109.58 108.51 108.72 168,887 -0.46(-0.42%)
Feb 02, 2010 109.23 109.71 108.69 109.18 156,305 +0.78(+0.72%)
Feb 01, 2010 106.61 108.52 106.44 108.40 297,528 +2.38(+2.24%)
Jan 29, 2010 105.91 106.34 105.34 106.02 496,724 -0.51(-0.48%)
Jan 28, 2010 107.22 107.29 105.27 106.53 270,333 -0.08(-0.08%)
Jan 27, 2010 107.62 107.85 106.23 106.61 386,947 -1.02(-0.95%)
Jan 26, 2010 106.91 108.05 106.84 107.63 184,599 +0.07(+0.07%)
Jan 25, 2010 107.48 107.78 107.15 107.56 247,248 +0.34(+0.32%)
Jan 22, 2010 107.07 107.75 106.10 107.22 368,594 -0.24(-0.22%)
Jan 21, 2010 108.61 108.83 106.70 107.46 340,061 -1.55(-1.42%)
Jan 20, 2010 110.04 110.13 108.58 109.01 302,932 -2.66(-2.38%)
Jan 19, 2010 111.05 111.81 110.95 111.67 194,393 +0.70(+0.63%)
Jan 15, 2010 111.44 110.97 110.97 110.97 2,325,000 -1.16(-1.03%)
Jan 14, 2010 111.62 112.41 110.96 112.13 185,784 +0.50(+0.45%)
Jan 13, 2010 110.99 111.65 109.68 111.63 316,008 +1.07(+0.97%)
Jan 12, 2010 112.47 113.10 110.23 110.56 382,137 -2.43(-2.15%)
Jan 11, 2010 113.38 113.63 112.64 112.99 190,106 +1.54(+1.38%)
Jan 08, 2010 111.53 111.63 110.39 111.45 147,331 +0.54(+0.49%)
Jan 07, 2010 111.15 111.32 110.76 110.91 162,219 -0.72(-0.64%)
Jan 06, 2010 110.78 111.84 110.55 111.63 218,337 +1.86(+1.70%)
Jan 05, 2010 109.94 110.42 109.35 109.77 187,191 -0.12(-0.11%)
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.