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 (%)
Sep 30, 2011 31.56 31.86 31.35 31.66 4,586,004 +0.04(+0.13%)
Sep 29, 2011 31.72 31.72 31.30 31.62 3,687,086 +0.32(+1.02%)
Sep 28, 2011 32.24 32.34 31.18 31.30 4,930,193 -0.92(-2.86%)
Sep 27, 2011 32.38 32.54 32.06 32.22 7,694,012 +0.64(+2.03%)
Sep 26, 2011 31.48 31.84 30.90 31.58 13,025,926 -0.46(-1.44%)
Sep 23, 2011 32.98 33.21 31.78 32.04 16,620,393 -1.90(-5.60%)
Sep 22, 2011 33.92 34.14 33.56 33.94 8,976,957 -0.86(-2.47%)
Sep 21, 2011 35.02 35.42 34.70 34.80 4,367,944 -0.44(-1.25%)
Sep 20, 2011 34.72 35.36 34.66 35.24 4,336,118 +0.52(+1.50%)
Sep 19, 2011 35.42 35.42 34.54 34.72 5,005,251 -0.54(-1.53%)
Sep 16, 2011 34.82 35.56 34.82 35.26 5,253,502 +0.30(+0.87%)
Sep 15, 2011 34.98 35.05 34.60 34.96 4,784,742 -0.58(-1.64%)
Sep 14, 2011 35.58 35.66 35.30 35.54 3,245,141 -0.26(-0.72%)
Sep 13, 2011 35.60 36.00 35.34 35.80 2,946,235 +0.38(+1.07%)
Sep 12, 2011 35.82 35.88 35.16 35.42 6,160,851 -0.82(-2.26%)
Sep 09, 2011 36.02 36.48 35.92 36.24 8,215,488 -0.22(-0.60%)
Sep 08, 2011 36.38 36.52 36.04 36.46 7,549,607 +0.96(+2.70%)
Sep 07, 2011 35.32 35.70 34.98 35.50 11,739,545 -1.18(-3.22%)
Sep 06, 2011 37.02 37.26 36.36 36.68 9,496,202 -0.06(-0.16%)
Sep 02, 2011 36.64 36.80 36.50 36.74 6,328,071 +1.08(+3.03%)
Sep 01, 2011 35.58 35.74 35.39 35.66 3,329,242 +0.02(+0.06%)
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%)
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.