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 (%)
May 31, 2012 30.50 30.64 30.24 30.42 1,628,695 -0.08(-0.26%)
May 30, 2012 30.04 30.58 29.82 30.50 2,887,413 +0.20(+0.66%)
May 29, 2012 30.80 30.84 30.16 30.30 4,341,014 -0.34(-1.11%)
May 25, 2012 30.50 30.68 30.42 30.64 1,164,670 +0.26(+0.86%)
May 24, 2012 30.64 30.70 30.22 30.38 2,702,444 -0.06(-0.20%)
May 23, 2012 30.40 30.48 29.88 30.44 4,286,245 -0.08(-0.26%)
May 22, 2012 30.82 30.98 30.42 30.52 3,067,468 -0.54(-1.74%)
May 21, 2012 30.93 31.10 30.88 31.06 2,740,397 +0.04(+0.13%)
May 18, 2012 31.00 31.14 30.90 31.02 4,542,705 +0.36(+1.17%)
May 17, 2012 30.27 30.78 30.18 30.66 3,615,278 +0.68(+2.27%)
May 16, 2012 30.00 30.26 29.82 29.98 4,773,694 -0.06(-0.20%)
May 15, 2012 30.30 30.39 30.02 30.04 3,945,493 -0.32(-1.05%)
May 14, 2012 30.42 30.50 30.30 30.36 4,872,661 -0.45(-1.47%)
May 11, 2012 30.80 31.00 30.74 30.81 2,477,994 -0.23(-0.73%)
May 10, 2012 31.16 31.22 31.02 31.04 1,432,870 +0.06(+0.19%)
May 09, 2012 30.92 31.10 30.82 30.98 6,820,824 -0.32(-1.02%)
May 08, 2012 31.44 31.45 31.08 31.30 2,758,074 -0.62(-1.94%)
May 07, 2012 31.98 31.98 31.80 31.92 934,410 -0.08(-0.25%)
May 04, 2012 31.86 32.10 31.82 32.00 2,163,678 +0.08(+0.25%)
May 03, 2012 31.94 32.00 31.78 31.92 1,754,282 -0.32(-0.99%)
May 02, 2012 32.26 32.26 32.06 32.24 2,718,509 -0.14(-0.43%)
May 01, 2012 32.54 32.54 32.28 32.38 2,109,066 -0.08(-0.25%)
Apr 30, 2012 32.20 32.48 32.16 32.46 2,080,988 +0.06(+0.19%)
Apr 27, 2012 32.46 32.49 32.34 32.40 1,297,299 +0.10(+0.31%)
Apr 26, 2012 32.20 32.38 32.12 32.30 1,855,151 +0.28(+0.87%)
Apr 25, 2012 31.98 32.10 31.64 32.02 3,433,527 +0.06(+0.19%)
Apr 24, 2012 32.02 32.14 31.96 31.96 1,984,959 +0.02(+0.06%)
Apr 23, 2012 31.75 31.94 31.68 31.94 3,379,876 -0.08(-0.25%)
Apr 20, 2012 31.96 32.08 31.94 32.02 1,624,254 +0.02(+0.06%)
Apr 19, 2012 32.08 32.22 31.90 32.00 1,531,212 +0.06(+0.19%)
Apr 18, 2012 32.00 32.12 31.92 31.94 1,404,624 -0.20(-0.62%)
Apr 17, 2012 32.20 32.30 31.86 32.14 1,535,230 -0.06(-0.19%)
Apr 16, 2012 32.20 32.34 32.02 32.20 1,874,575 -0.08(-0.25%)
Apr 13, 2012 32.60 32.60 32.14 32.28 2,897,617 -0.36(-1.10%)
Apr 12, 2012 32.24 32.74 32.24 32.64 1,847,213 +0.34(+1.05%)
Apr 11, 2012 32.34 32.42 32.26 32.30 1,672,314 -0.03(-0.11%)
Apr 10, 2012 32.04 32.42 31.80 32.33 3,034,833 +0.35(+1.11%)
Apr 09, 2012 32.06 32.10 31.88 31.98 1,699,415 +0.22(+0.69%)
Apr 05, 2012 31.68 31.84 31.66 31.76 1,698,471 +0.22(+0.70%)
Apr 04, 2012 31.62 31.70 31.42 31.54 3,781,199 -0.56(-1.74%)
Apr 03, 2012 32.72 32.74 31.94 32.10 3,545,901 -0.58(-1.77%)
Apr 02, 2012 32.48 32.82 32.46 32.68 2,551,596 +0.14(+0.43%)
Mar 30, 2012 32.46 32.56 32.36 32.54 2,201,668 +0.16(+0.49%)
Mar 29, 2012 32.34 32.40 32.06 32.38 2,177,770 -0.02(-0.06%)
Mar 28, 2012 32.64 32.70 32.25 32.40 3,474,447 -0.36(-1.10%)
Mar 27, 2012 33.00 33.08 32.72 32.76 2,458,555 -0.22(-0.67%)
Mar 26, 2012 32.74 33.02 32.69 32.98 2,870,553 +0.58(+1.79%)
Mar 23, 2012 32.28 32.48 32.20 32.40 2,453,237 +0.38(+1.19%)
Mar 22, 2012 31.74 32.04 31.72 32.02 3,051,919 -0.12(-0.37%)
Mar 21, 2012 32.22 32.38 32.12 32.14 2,785,438 +0.02(+0.06%)
Mar 20, 2012 32.14 32.31 32.04 32.12 2,444,300 -0.30(-0.93%)
Mar 19, 2012 32.26 32.56 32.24 32.42 3,094,246 +0.04(+0.12%)
Mar 16, 2012 32.10 32.40 32.08 32.38 3,858,693 +0.04(+0.12%)
Mar 15, 2012 32.04 32.48 31.95 32.34 4,850,661 +0.34(+1.06%)
Mar 14, 2012 32.02 32.22 31.86 32.00 7,064,273 -0.54(-1.66%)
Mar 13, 2012 32.89 33.18 32.40 32.54 5,091,561 -0.56(-1.69%)
Mar 12, 2012 33.16 33.22 32.98 33.10 1,574,375 -0.26(-0.78%)
Mar 09, 2012 32.84 33.42 32.74 33.36 4,313,901 +0.22(+0.66%)
Mar 08, 2012 33.05 33.22 32.92 33.14 2,393,254 +0.30(+0.91%)
Mar 07, 2012 32.65 32.92 32.60 32.84 2,717,981 +0.22(+0.67%)
Mar 06, 2012 32.54 32.66 32.46 32.62 5,495,858 -0.64(-1.92%)
Mar 05, 2012 33.26 33.28 33.00 33.26 3,423,588 -0.10(-0.30%)
Mar 02, 2012 33.35 33.46 33.22 33.36 2,012,498 -0.08(-0.24%)
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.