Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.64 12.68 12.51 12.65 406,500 +0.02(+0.17%)
Jul 28, 2006 12.58 12.69 12.56 12.63 380,500 +0.04(+0.30%)
Jul 27, 2006 12.70 12.73 12.52 12.59 732,500 +0.19(+1.55%)
Jul 26, 2006 12.30 12.47 12.20 12.40 699,500 +0.06(+0.50%)
Jul 25, 2006 12.27 12.34 12.13 12.34 746,000 +0.12(+1.00%)
Jul 24, 2006 12.12 12.26 11.98 12.22 1,438,500 -0.15(-1.24%)
Jul 21, 2006 12.64 12.65 12.24 12.37 991,500 -0.15(-1.17%)
Jul 20, 2006 12.70 12.80 12.51 12.52 1,179,000 -0.32(-2.51%)
Jul 19, 2006 12.50 12.86 12.50 12.84 1,334,000 +0.27(+2.12%)
Jul 18, 2006 12.94 12.94 12.48 12.57 1,155,000 -0.23(-1.83%)
Jul 17, 2006 13.01 13.07 12.75 12.81 1,254,000 -0.41(-3.10%)
Jul 14, 2006 13.21 13.30 13.16 13.22 1,464,500 +0.10(+0.73%)
Jul 13, 2006 13.04 13.14 12.84 13.12 1,980,500 +0.13(+1.00%)
Jul 12, 2006 12.95 13.05 12.80 12.99 850,500 +0.19(+1.50%)
Jul 11, 2006 12.56 12.81 12.54 12.80 527,000 +0.37(+2.96%)
Jul 10, 2006 12.41 12.51 12.41 12.43 406,000 -0.11(-0.88%)
Jul 07, 2006 12.60 12.61 12.51 12.54 872,500 -0.07(-0.56%)
Jul 06, 2006 12.51 12.65 12.43 12.61 706,000 +0.11(+0.91%)
Jul 05, 2006 12.51 12.54 12.30 12.50 777,500 +0.01(+0.10%)
Jul 03, 2006 12.45 12.49 12.39 12.48 723,000 +0.24(+1.94%)
Jun 30, 2006 12.13 12.28 12.12 12.25 1,988,000 +0.33(+2.73%)
Jun 29, 2006 11.66 11.96 11.64 11.92 1,394,500 +0.40(+3.47%)
Jun 28, 2006 11.66 11.66 11.50 11.52 765,000 -0.03(-0.29%)
Jun 27, 2006 11.77 11.86 11.55 11.55 999,000 -0.09(-0.81%)
Jun 26, 2006 11.66 11.66 11.51 11.65 260,500 +0.03(+0.24%)
Jun 23, 2006 11.48 11.66 11.45 11.62 760,500 +0.07(+0.61%)
Jun 22, 2006 11.64 11.72 11.54 11.55 654,000 -0.14(-1.20%)
Jun 21, 2006 11.45 11.76 11.42 11.69 367,000 +0.24(+2.10%)
Jun 20, 2006 11.35 11.50 11.25 11.45 1,730,500 +0.16(+1.42%)
Jun 19, 2006 11.40 11.46 11.23 11.29 800,000 -0.25(-2.15%)
Jun 16, 2006 11.48 11.59 11.30 11.54 702,000 +0.11(+0.94%)
Jun 15, 2006 11.45 11.53 11.28 11.43 1,139,000 +0.31(+2.79%)
Jun 14, 2006 11.29 11.38 11.01 11.12 1,280,500 -0.05(-0.48%)
Jun 13, 2006 11.61 11.71 11.15 11.17 3,246,500 -0.84(-7.01%)
Jun 12, 2006 12.15 12.19 12.00 12.02 599,500 -0.04(-0.33%)
Jun 09, 2006 12.21 12.28 11.92 12.06 1,391,500 -0.13(-1.03%)
Jun 08, 2006 12.28 12.30 12.06 12.18 2,139,000 -0.28(-2.23%)
Jun 07, 2006 12.34 12.57 12.28 12.46 1,072,000 -0.05(-0.38%)
Jun 06, 2006 12.58 12.58 12.45 12.51 1,647,500 -0.17(-1.33%)
Jun 05, 2006 12.80 12.84 12.64 12.68 839,500 -0.04(-0.35%)
Jun 02, 2006 12.60 12.72 12.51 12.72 819,000 +0.18(+1.44%)
Jun 01, 2006 12.48 13.07 12.23 12.54 3,427,500 -0.30(-2.34%)
May 31, 2006 13.14 13.14 12.72 12.84 1,658,500 -0.22(-1.71%)
May 30, 2006 13.10 13.24 13.02 13.06 845,500 +0.04(+0.34%)
May 26, 2006 13.02 13.06 12.75 13.02 576,000 +0.06(+0.49%)
May 25, 2006 12.80 12.96 12.76 12.96 1,022,500 +0.14(+1.09%)
May 24, 2006 12.99 13.20 12.65 12.82 1,631,000 -0.44(-3.35%)
May 23, 2006 13.22 13.44 13.19 13.26 1,638,500 +0.17(+1.27%)
May 22, 2006 12.84 13.09 12.78 13.09 2,402,000 -0.05(-0.35%)
May 19, 2006 13.18 13.24 12.95 13.14 2,807,000 -0.38(-2.78%)
May 18, 2006 13.80 13.84 13.49 13.52 1,695,000 -0.11(-0.84%)
May 17, 2006 13.92 14.04 13.63 13.63 1,664,500 -0.09(-0.64%)
May 16, 2006 13.66 13.79 13.60 13.72 1,797,500 +0.21(+1.57%)
May 15, 2006 13.72 13.85 13.51 13.51 3,377,500 -0.74(-5.18%)
May 12, 2006 14.42 14.46 14.07 14.24 1,926,500 -0.01(-0.07%)
May 11, 2006 14.43 14.45 14.22 14.25 2,308,500 +0.14(+1.02%)
May 10, 2006 13.92 14.12 13.87 14.11 1,061,000 +0.16(+1.18%)
May 09, 2006 13.74 13.96 13.71 13.95 1,312,000 +0.41(+3.03%)
May 08, 2006 13.50 13.54 13.36 13.54 980,500 -0.07(-0.54%)
May 05, 2006 13.58 13.62 13.44 13.61 1,534,500 +0.09(+0.70%)
May 04, 2006 13.40 13.56 13.28 13.52 1,209,000 +0.19(+1.44%)
May 03, 2006 13.46 13.48 13.09 13.32 1,345,500 -0.01(-0.10%)
May 02, 2006 13.16 13.34 13.13 13.34 1,064,000 +0.29(+2.25%)
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.