Skip to main content

Gold Trust Ishares (NY: IAU )

41.87 +0.38 (+0.90%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.62 35.92 35.34 35.64 5,823,737 -0.28(-0.78%)
Aug 30, 2011 35.62 35.92 35.41 35.92 6,759,105 +1.04(+2.98%)
Aug 29, 2011 35.28 35.28 34.66 34.88 5,930,471 -0.72(-2.02%)
Aug 26, 2011 34.80 35.60 34.44 35.60 11,453,096 +1.04(+3.01%)
Aug 25, 2011 33.48 34.64 33.24 34.56 14,431,885 +0.14(+0.41%)
Aug 24, 2011 35.68 35.76 34.14 34.42 22,485,548 -1.20(-3.37%)
Aug 23, 2011 36.52 36.84 35.58 35.62 10,111,082 -1.38(-3.73%)
Aug 22, 2011 36.48 37.06 36.40 37.00 6,924,969 +0.92(+2.54%)
Aug 19, 2011 36.38 36.42 35.87 36.08 6,042,943 +0.44(+1.24%)
Aug 18, 2011 35.52 35.70 35.36 35.64 5,570,706 +0.66(+1.89%)
Aug 17, 2011 34.88 35.02 34.72 34.98 5,275,521 +0.10(+0.29%)
Aug 16, 2011 34.60 34.90 34.58 34.88 6,984,457 +0.42(+1.22%)
Aug 15, 2011 33.94 34.46 33.86 34.46 4,506,350 +0.38(+1.12%)
Aug 12, 2011 34.00 34.10 33.62 34.08 7,638,654 -0.16(-0.47%)
Aug 11, 2011 34.54 34.56 33.80 34.24 12,064,724 -0.76(-2.17%)
Aug 10, 2011 34.58 35.12 34.40 35.00 13,194,314 +1.20(+3.55%)
Aug 09, 2011 32.42 34.72 33.56 33.80 15,508,504 +0.32(+0.96%)
Aug 08, 2011 33.18 33.60 33.04 33.48 8,911,516 +1.04(+3.21%)
Aug 05, 2011 32.42 32.54 32.16 32.44 6,796,598 +0.22(+0.68%)
Aug 04, 2011 32.38 32.84 32.00 32.22 9,228,533 -0.16(-0.49%)
Aug 03, 2011 32.54 32.66 32.34 32.38 6,049,366 +0.00(+0.00%)
Aug 02, 2011 31.92 32.40 31.86 32.38 7,369,750 +0.76(+2.40%)
Aug 01, 2011 31.58 31.86 31.43 31.62 3,366,422 -0.12(-0.38%)
Jul 29, 2011 31.76 31.90 31.62 31.74 5,199,274 +0.20(+0.63%)
Jul 28, 2011 31.58 31.60 31.28 31.54 2,950,982 +0.04(+0.13%)
Jul 27, 2011 31.78 31.80 31.40 31.50 6,348,249 -0.14(-0.44%)
Jul 26, 2011 31.46 31.64 31.40 31.64 2,257,589 +0.10(+0.32%)
Jul 25, 2011 31.59 31.64 31.42 31.54 3,357,326 +0.24(+0.77%)
Jul 22, 2011 31.22 31.30 31.20 31.30 3,502,571 +0.24(+0.77%)
Jul 21, 2011 31.26 31.28 30.94 31.06 4,329,346 -0.20(-0.64%)
Jul 20, 2011 30.90 31.28 30.88 31.26 4,919,425 +0.26(+0.84%)
Jul 19, 2011 31.34 31.34 30.88 31.00 5,017,347 -0.38(-1.20%)
Jul 18, 2011 31.22 31.40 31.20 31.38 5,530,374 +0.26(+0.83%)
Jul 15, 2011 30.92 31.12 30.90 31.12 7,894,584 +0.12(+0.39%)
Jul 14, 2011 31.04 31.12 30.86 31.00 5,750,971 +0.10(+0.32%)
Jul 13, 2011 30.82 31.02 30.78 30.90 6,203,831 +0.26(+0.85%)
Jul 12, 2011 30.32 30.74 30.22 30.64 3,930,404 +0.26(+0.86%)
Jul 11, 2011 30.34 30.40 30.10 30.38 3,697,486 +0.24(+0.80%)
Jul 08, 2011 29.92 30.18 30.06 30.14 4,391,138 +0.22(+0.74%)
Jul 07, 2011 29.88 29.94 29.74 29.92 2,352,902 +0.06(+0.20%)
Jul 06, 2011 29.80 29.96 29.78 29.86 1,879,742 +0.26(+0.88%)
Jul 05, 2011 29.44 29.63 29.42 29.60 1,626,841 +0.56(+1.93%)
Jul 01, 2011 29.06 29.08 28.86 29.04 2,156,302 -0.24(-0.82%)
Jun 30, 2011 29.50 29.56 29.26 29.28 2,157,084 -0.24(-0.81%)
Jun 29, 2011 29.40 29.56 29.34 29.52 2,116,685 +0.20(+0.68%)
Jun 28, 2011 29.28 29.42 29.20 29.32 1,639,980 +0.10(+0.34%)
Jun 27, 2011 29.26 31.18 29.10 29.22 3,231,885 -0.10(-0.34%)
Jun 24, 2011 29.64 29.68 29.26 29.32 2,346,565 -0.42(-1.41%)
Jun 23, 2011 29.80 29.84 29.52 29.74 2,441,913 -0.54(-1.78%)
Jun 22, 2011 30.28 30.44 30.18 30.28 3,137,605 +0.08(+0.26%)
Jun 21, 2011 30.12 30.24 30.10 30.20 2,326,725 +0.12(+0.40%)
Jun 20, 2011 30.09 30.12 30.06 30.08 1,965,717 +0.02(+0.07%)
Jun 17, 2011 29.86 30.12 29.84 30.06 2,073,691 +0.22(+0.74%)
Jun 16, 2011 29.82 29.94 29.70 29.84 2,806,147 -0.06(-0.20%)
Jun 15, 2011 29.70 29.98 29.64 29.90 1,895,205 +0.11(+0.37%)
Jun 14, 2011 29.60 29.82 29.56 29.79 1,356,559 +0.19(+0.64%)
Jun 13, 2011 29.80 29.88 29.50 29.60 1,873,504 -0.32(-1.07%)
Jun 10, 2011 29.88 30.02 29.80 29.92 1,744,316 -0.24(-0.80%)
Jun 09, 2011 30.08 30.28 30.00 30.16 1,252,888 +0.14(+0.47%)
Jun 08, 2011 30.08 30.14 29.94 30.02 1,105,298 -0.12(-0.40%)
Jun 07, 2011 30.20 30.24 30.00 30.14 3,041,698 -0.01(-0.03%)
Jun 06, 2011 30.24 30.36 30.10 30.15 2,624,805 +0.05(+0.17%)
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.