Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.14 23.98 23.04 23.98 12,063,978 +0.68(+2.92%)
Jun 27, 2013 23.95 24.00 23.25 23.30 5,278,425 -0.48(-2.02%)
Jun 26, 2013 24.08 24.10 23.74 23.78 5,955,787 -1.04(-4.19%)
Jun 25, 2013 24.84 24.90 24.70 24.82 2,859,929 -0.08(-0.32%)
Jun 24, 2013 24.96 25.06 24.78 24.90 4,695,150 -0.25(-0.99%)
Jun 21, 2013 25.14 25.24 25.02 25.15 5,625,665 +0.30(+1.21%)
Jun 20, 2013 25.16 25.40 24.78 24.85 9,359,798 -1.41(-5.37%)
Jun 19, 2013 26.64 26.74 26.20 26.26 3,975,810 -0.32(-1.20%)
Jun 18, 2013 26.68 26.73 26.44 26.58 1,780,953 -0.32(-1.19%)
Jun 17, 2013 26.90 26.95 26.84 26.90 2,083,386 -0.12(-0.44%)
Jun 14, 2013 26.92 27.06 26.91 27.02 1,755,669 +0.12(+0.45%)
Jun 13, 2013 26.80 26.97 26.70 26.90 1,880,310 -0.08(-0.30%)
Jun 12, 2013 26.72 27.10 26.70 26.98 2,298,217 +0.18(+0.67%)
Jun 11, 2013 26.60 26.83 26.58 26.80 1,581,816 -0.14(-0.52%)
Jun 10, 2013 26.80 26.99 26.73 26.94 1,545,995 +0.14(+0.52%)
Jun 07, 2013 26.96 27.06 26.76 26.80 2,476,291 -0.66(-2.40%)
Jun 06, 2013 27.20 27.66 27.12 27.46 3,706,266 +0.22(+0.81%)
Jun 05, 2013 27.22 27.40 27.14 27.24 1,586,175 +0.08(+0.29%)
Jun 04, 2013 27.18 27.22 26.98 27.16 1,112,171 -0.26(-0.95%)
Jun 03, 2013 27.08 27.54 27.02 27.42 3,180,123 +0.50(+1.86%)
May 31, 2013 27.28 27.34 26.90 26.92 3,265,686 -0.54(-1.97%)
May 30, 2013 27.47 27.56 27.39 27.46 3,033,226 +0.38(+1.40%)
May 29, 2013 26.94 27.12 26.86 27.08 1,712,294 +0.24(+0.89%)
May 28, 2013 26.86 27.24 26.68 26.84 2,030,371 -0.06(-0.22%)
May 24, 2013 26.94 27.04 26.86 26.90 3,101,724 -0.16(-0.59%)
May 23, 2013 27.02 27.10 26.76 27.06 3,440,830 +0.54(+2.04%)
May 22, 2013 26.96 27.48 26.32 26.52 5,004,835 -0.18(-0.67%)
May 21, 2013 26.57 26.86 26.42 26.70 3,516,166 -0.44(-1.62%)
May 20, 2013 26.30 27.20 26.30 27.14 3,881,649 +0.80(+3.04%)
May 17, 2013 26.76 26.82 26.32 26.34 5,665,210 -0.62(-2.30%)
May 16, 2013 26.78 27.02 26.72 26.96 4,375,607 -0.12(-0.44%)
May 15, 2013 27.44 27.52 26.98 27.08 7,699,441 -0.74(-2.67%)
May 13, 2013 27.82 27.94 27.76 27.82 3,310,351 -0.26(-0.93%)
May 10, 2013 27.78 28.09 27.60 28.08 3,582,518 -0.22(-0.78%)
May 09, 2013 28.42 28.62 28.24 28.30 1,784,840 -0.32(-1.12%)
May 08, 2013 28.48 28.68 28.44 28.62 2,812,382 +0.42(+1.49%)
May 07, 2013 28.22 28.26 28.00 28.20 2,795,196 -0.36(-1.26%)
May 06, 2013 28.60 28.64 28.47 28.56 2,090,933 +0.00(+0.00%)
May 03, 2013 28.46 28.60 28.42 28.56 3,600,654 +0.04(+0.14%)
May 02, 2013 28.52 28.64 28.48 28.52 2,565,599 +0.16(+0.56%)
May 01, 2013 28.26 28.45 28.00 28.36 3,274,365 -0.34(-1.18%)
Apr 30, 2013 28.60 28.70 28.45 28.70 2,674,975 +0.12(+0.42%)
Apr 29, 2013 28.56 28.67 28.44 28.58 2,310,300 +0.26(+0.91%)
Apr 26, 2013 28.60 28.84 28.18 28.32 4,040,613 -0.14(-0.48%)
Apr 25, 2013 28.16 28.56 28.10 28.46 2,680,269 +0.64(+2.30%)
Apr 24, 2013 27.74 27.84 27.62 27.82 2,769,299 +0.30(+1.09%)
Apr 23, 2013 27.58 27.58 27.32 27.52 2,449,801 -0.18(-0.65%)
Apr 22, 2013 27.76 27.78 27.58 27.70 2,815,224 +0.48(+1.76%)
Apr 19, 2013 27.32 27.34 27.04 27.22 3,921,933 +0.24(+0.89%)
Apr 18, 2013 26.94 27.18 26.84 26.98 3,760,682 +0.30(+1.12%)
Apr 17, 2013 26.88 27.12 26.58 26.68 6,921,622 -0.02(-0.07%)
Apr 16, 2013 27.11 27.14 26.47 26.70 10,242,126 +0.32(+1.21%)
Apr 15, 2013 27.34 27.48 26.20 26.38 34,990,532 -2.56(-8.85%)
Apr 12, 2013 29.86 29.92 28.82 28.94 15,450,435 -1.42(-4.68%)
Apr 11, 2013 30.28 30.49 30.26 30.36 2,472,172 +0.08(+0.26%)
Apr 10, 2013 30.68 30.70 30.26 30.28 2,787,502 -0.52(-1.69%)
Apr 09, 2013 30.62 30.92 30.60 30.80 3,237,018 +0.24(+0.79%)
Apr 08, 2013 30.49 30.66 30.47 30.56 2,404,154 -0.14(-0.46%)
Apr 05, 2013 30.44 30.74 30.36 30.70 2,995,655 +0.50(+1.66%)
Apr 04, 2013 30.08 30.26 30.02 30.20 4,787,369 -0.10(-0.33%)
Apr 03, 2013 30.54 30.66 30.13 30.30 4,687,640 -0.34(-1.11%)
Apr 02, 2013 30.76 30.82 30.60 30.64 4,306,846 -0.46(-1.48%)
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.