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 (%)
Aug 31, 2007 13.32 13.35 13.30 13.33 522,500 +0.16(+1.18%)
Aug 30, 2007 13.13 13.22 13.13 13.17 323,000 -0.06(-0.44%)
Aug 29, 2007 13.25 13.25 13.17 13.23 343,000 +0.11(+0.85%)
Aug 28, 2007 13.19 13.22 13.11 13.12 498,500 -0.10(-0.79%)
Aug 27, 2007 13.19 13.23 13.19 13.22 323,000 -0.02(-0.12%)
Aug 24, 2007 13.08 13.24 13.07 13.24 532,000 +0.19(+1.43%)
Aug 23, 2007 13.17 13.17 13.00 13.05 1,282,500 -0.05(-0.37%)
Aug 22, 2007 13.08 13.11 13.05 13.10 808,500 +0.07(+0.51%)
Aug 21, 2007 13.03 13.06 12.96 13.03 465,500 +0.02(+0.14%)
Aug 20, 2007 12.98 13.08 12.97 13.02 430,000 -0.01(-0.09%)
Aug 17, 2007 13.11 13.11 12.99 13.03 576,000 +0.10(+0.80%)
Aug 16, 2007 13.15 13.17 12.71 12.92 1,778,000 -0.30(-2.30%)
Aug 15, 2007 13.18 13.28 13.16 13.23 2,165,500 -0.03(-0.20%)
Aug 14, 2007 13.27 13.30 13.22 13.25 1,486,000 +0.00(+0.00%)
Aug 13, 2007 13.31 13.32 13.25 13.25 469,500 -0.08(-0.60%)
Aug 10, 2007 13.21 13.40 13.15 13.33 536,000 +0.23(+1.77%)
Aug 09, 2007 13.15 13.18 13.09 13.10 458,000 -0.25(-1.86%)
Aug 08, 2007 13.39 13.42 13.33 13.35 1,346,000 +0.04(+0.30%)
Aug 07, 2007 13.23 13.33 13.20 13.31 1,104,000 -0.01(-0.05%)
Aug 06, 2007 13.33 13.38 13.25 13.32 522,500 -0.04(-0.31%)
Aug 03, 2007 13.38 13.39 13.18 13.36 585,000 +0.17(+1.32%)
Aug 02, 2007 13.18 13.21 13.13 13.18 342,500 -0.01(-0.08%)
Aug 01, 2007 13.18 13.22 13.15 13.19 263,500 +0.01(+0.09%)
Jul 31, 2007 13.16 13.27 13.14 13.18 229,500 +0.03(+0.21%)
Jul 30, 2007 13.08 13.20 13.07 13.15 448,500 +0.05(+0.41%)
Jul 27, 2007 13.10 13.13 13.02 13.10 368,000 -0.03(-0.26%)
Jul 26, 2007 13.25 13.35 12.98 13.13 1,001,000 -0.24(-1.81%)
Jul 25, 2007 13.40 13.42 13.28 13.38 840,500 -0.13(-0.95%)
Jul 24, 2007 13.59 13.60 13.50 13.50 385,000 +0.02(+0.13%)
Jul 23, 2007 13.54 13.54 13.47 13.49 832,000 -0.04(-0.33%)
Jul 20, 2007 13.45 13.60 13.45 13.53 788,000 +0.11(+0.79%)
Jul 19, 2007 13.36 13.44 13.35 13.42 550,500 +0.08(+0.63%)
Jul 18, 2007 13.21 13.36 13.21 13.34 842,000 +0.18(+1.36%)
Jul 17, 2007 13.19 13.23 13.16 13.16 279,000 -0.02(-0.16%)
Jul 16, 2007 13.21 13.22 13.14 13.18 372,500 -0.02(-0.15%)
Jul 13, 2007 13.24 13.25 13.14 13.20 248,000 +0.00(+0.02%)
Jul 12, 2007 13.18 13.26 13.18 13.20 711,000 +0.11(+0.87%)
Jul 11, 2007 13.14 13.15 13.08 13.09 276,500 -0.06(-0.43%)
Jul 10, 2007 13.13 13.17 13.11 13.14 437,500 +0.05(+0.40%)
Jul 09, 2007 13.09 13.13 13.07 13.09 583,000 +0.07(+0.57%)
Jul 06, 2007 12.87 13.02 12.83 13.02 626,500 +0.12(+0.90%)
Jul 05, 2007 12.97 12.97 12.80 12.90 647,500 -0.06(-0.46%)
Jul 03, 2007 13.00 13.01 12.93 12.96 141,000 -0.06(-0.47%)
Jul 02, 2007 12.98 13.06 12.97 13.02 326,000 +0.14(+1.07%)
Jun 29, 2007 12.90 12.94 12.85 12.88 367,000 -0.00(-0.02%)
Jun 28, 2007 12.82 12.88 12.82 12.88 340,500 +0.12(+0.97%)
Jun 27, 2007 12.73 12.78 12.70 12.76 314,000 +0.01(+0.11%)
Jun 26, 2007 12.85 12.85 12.68 12.75 822,500 -0.16(-1.24%)
Jun 25, 2007 12.87 12.95 12.86 12.91 371,500 -0.07(-0.57%)
Jun 22, 2007 12.95 12.98 12.90 12.98 480,000 +0.07(+0.56%)
Jun 21, 2007 13.00 13.00 12.84 12.91 383,500 -0.03(-0.25%)
Jun 20, 2007 13.04 13.04 12.93 12.94 352,000 -0.17(-1.27%)
Jun 19, 2007 12.98 13.11 12.98 13.11 257,500 +0.09(+0.72%)
Jun 18, 2007 13.03 13.03 12.97 13.01 289,000 +0.03(+0.20%)
Jun 15, 2007 12.95 12.99 12.92 12.99 581,500 +0.06(+0.43%)
Jun 14, 2007 12.89 12.95 12.87 12.93 839,500 +0.01(+0.05%)
Jun 13, 2007 12.84 12.92 12.82 12.92 730,500 +0.09(+0.69%)
Jun 12, 2007 12.85 12.88 12.79 12.84 224,000 -0.11(-0.86%)
Jun 11, 2007 12.91 12.98 12.88 12.95 224,500 +0.10(+0.78%)
Jun 08, 2007 12.99 13.00 12.76 12.85 1,127,500 -0.22(-1.70%)
Jun 07, 2007 13.21 13.29 13.03 13.07 323,500 -0.23(-1.73%)
Jun 06, 2007 13.29 13.30 13.18 13.30 351,000 +0.02(+0.17%)
Jun 05, 2007 13.30 13.38 13.26 13.28 210,000 -0.03(-0.24%)
Jun 04, 2007 13.30 13.36 13.27 13.31 462,000 -0.00(-0.02%)
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.