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 (%)
Oct 31, 2008 14.54 14.58 14.13 14.32 2,550,425 -0.20(-1.40%)
Oct 30, 2008 14.98 15.05 14.44 14.52 2,557,515 -0.34(-2.27%)
Oct 29, 2008 15.01 15.27 14.73 14.86 2,441,845 +0.11(+0.72%)
Oct 28, 2008 14.60 14.75 14.35 14.75 2,780,280 +0.27(+1.86%)
Oct 27, 2008 14.24 14.72 14.15 14.48 2,774,840 +0.06(+0.40%)
Oct 24, 2008 13.85 14.79 13.82 14.42 5,475,410 +0.21(+1.51%)
Oct 23, 2008 13.96 14.44 13.91 14.21 4,164,270 -0.18(-1.26%)
Oct 22, 2008 14.89 14.89 14.19 14.39 5,703,675 -0.86(-5.66%)
Oct 21, 2008 15.16 15.38 15.10 15.26 2,899,810 -0.47(-2.96%)
Oct 20, 2008 15.56 15.79 15.47 15.72 1,729,075 +0.32(+2.06%)
Oct 17, 2008 15.44 15.82 15.22 15.40 3,713,055 -0.47(-2.99%)
Oct 16, 2008 16.51 16.52 15.48 15.88 7,039,880 -0.84(-5.01%)
Oct 15, 2008 16.45 16.89 16.44 16.72 4,686,460 +0.27(+1.63%)
Oct 14, 2008 16.51 16.67 16.38 16.45 4,030,115 +0.07(+0.45%)
Oct 13, 2008 16.75 16.77 16.14 16.37 4,520,575 -0.28(-1.68%)
Oct 10, 2008 17.90 18.12 16.28 16.65 9,088,490 -1.55(-8.49%)
Oct 09, 2008 17.48 18.20 17.36 18.20 7,486,925 +0.25(+1.39%)
Oct 08, 2008 18.16 18.17 17.64 17.95 7,593,205 +0.55(+3.16%)
Oct 07, 2008 17.43 17.54 17.13 17.40 5,502,345 +0.48(+2.82%)
Oct 06, 2008 17.16 17.28 16.88 16.92 4,607,045 +0.37(+2.25%)
Oct 03, 2008 16.22 16.68 16.22 16.55 4,479,990 +0.12(+0.71%)
Oct 02, 2008 16.93 16.96 16.35 16.43 3,183,410 -0.82(-4.73%)
Oct 01, 2008 17.26 17.59 17.06 17.25 2,010,900 +0.16(+0.91%)
Sep 30, 2008 17.47 17.47 16.87 17.09 4,201,365 -0.79(-4.44%)
Sep 29, 2008 17.39 18.25 17.39 17.89 8,021,640 +0.50(+2.89%)
Sep 26, 2008 17.41 18.01 17.32 17.39 0 +0.06(+0.32%)
Sep 25, 2008 17.44 17.57 17.03 17.33 2,426,860 -0.07(-0.39%)
Sep 24, 2008 17.76 17.76 17.36 17.40 2,741,815 -0.31(-1.77%)
Sep 23, 2008 17.82 17.84 17.36 17.71 3,431,685 -0.11(-0.63%)
Sep 22, 2008 17.41 17.93 17.40 17.82 5,028,615 +0.57(+3.32%)
Sep 19, 2008 17.11 17.30 16.84 17.25 0 +0.71(+4.28%)
Sep 18, 2008 17.13 18.15 16.40 16.54 9,032,900 -0.57(-3.31%)
Sep 17, 2008 15.43 17.13 15.43 17.11 6,542,115 +1.79(+11.70%)
Sep 16, 2008 15.35 15.47 15.27 15.32 2,721,505 -0.20(-1.28%)
Sep 15, 2008 15.33 15.52 15.20 15.52 3,263,155 +0.40(+2.65%)
Sep 12, 2008 14.86 15.12 14.71 15.12 1,197,990 +0.52(+3.53%)
Sep 11, 2008 14.71 14.79 14.52 14.60 3,348,215 -0.28(-1.88%)
Sep 10, 2008 15.38 15.39 14.84 14.88 3,348,175 -0.40(-2.62%)
Sep 09, 2008 15.49 15.56 15.28 15.28 1,681,755 -0.50(-3.17%)
Sep 08, 2008 16.03 16.07 15.71 15.78 1,231,390 +0.00(+0.01%)
Sep 05, 2008 16.01 16.05 15.64 15.78 0 +0.09(+0.57%)
Sep 04, 2008 15.96 15.96 15.64 15.69 1,204,345 -0.14(-0.88%)
Sep 03, 2008 15.84 15.94 15.68 15.83 1,673,365 +0.01(+0.08%)
Sep 02, 2008 15.65 15.96 15.61 15.82 1,270,810 -0.58(-3.53%)
Aug 29, 2008 16.47 16.50 16.35 16.39 863,375 -0.08(-0.46%)
Aug 28, 2008 16.64 16.64 16.27 16.47 493,800 +0.19(+1.17%)
Aug 27, 2008 16.39 16.42 16.23 16.28 448,915 +0.01(+0.07%)
Aug 26, 2008 16.13 16.37 16.13 16.27 944,040 +0.07(+0.42%)
Aug 25, 2008 16.22 16.26 16.13 16.20 554,520 -0.05(-0.31%)
Aug 22, 2008 16.31 16.40 16.20 16.25 1,198,100 -0.22(-1.36%)
Aug 21, 2008 16.41 16.54 16.36 16.47 1,433,990 +0.49(+3.08%)
Aug 20, 2008 16.04 16.12 15.78 15.98 1,515,145 -0.14(-0.84%)
Aug 19, 2008 15.59 16.12 15.53 16.12 1,751,595 +0.32(+2.03%)
Aug 18, 2008 15.74 15.84 15.57 15.80 2,394,825 +0.30(+1.91%)
Aug 15, 2008 15.60 15.69 15.33 15.50 0 -0.37(-2.31%)
Aug 14, 2008 16.14 16.22 15.86 15.87 2,354,055 -0.48(-2.93%)
Aug 13, 2008 16.12 16.37 16.08 16.35 1,695,625 +0.22(+1.36%)
Aug 12, 2008 16.14 16.19 15.91 16.13 3,869,265 -0.13(-0.82%)
Aug 11, 2008 16.90 16.90 16.13 16.26 3,703,045 -0.61(-3.59%)
Aug 08, 2008 16.88 16.94 16.77 16.87 2,273,055 -0.33(-1.91%)
Aug 07, 2008 17.34 17.35 17.11 17.20 1,033,910 -0.13(-0.77%)
Aug 06, 2008 17.37 17.41 17.21 17.33 1,871,585 +0.09(+0.51%)
Aug 05, 2008 17.47 17.49 17.21 17.24 1,943,785 -0.40(-2.27%)
Aug 04, 2008 17.83 17.95 17.63 17.64 1,389,765 -0.31(-1.72%)
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.