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 (%)
Dec 29, 2006 12.62 12.66 12.59 12.65 879,000 +0.04(+0.32%)
Dec 28, 2006 12.59 12.62 12.55 12.61 539,000 +0.13(+1.07%)
Dec 27, 2006 12.46 12.49 12.44 12.48 518,500 +0.07(+0.53%)
Dec 26, 2006 12.45 12.50 12.38 12.41 217,500 +0.09(+0.75%)
Dec 22, 2006 12.29 12.36 12.29 12.32 276,000 +0.03(+0.28%)
Dec 21, 2006 12.34 12.34 12.27 12.28 482,000 -0.06(-0.45%)
Dec 20, 2006 12.37 12.37 12.30 12.34 544,500 -0.03(-0.24%)
Dec 19, 2006 12.26 12.38 12.26 12.37 3,845,500 +0.15(+1.23%)
Dec 18, 2006 12.17 12.23 12.15 12.22 803,500 -0.00(-0.02%)
Dec 15, 2006 12.46 12.46 12.20 12.22 1,056,500 -0.21(-1.66%)
Dec 14, 2006 12.48 12.50 12.43 12.43 673,000 -0.07(-0.53%)
Dec 13, 2006 12.43 12.52 12.39 12.49 460,500 -0.02(-0.19%)
Dec 12, 2006 12.49 12.52 12.45 12.52 442,000 -0.01(-0.08%)
Dec 11, 2006 12.45 12.53 12.44 12.53 583,500 +0.11(+0.90%)
Dec 08, 2006 12.62 12.68 12.39 12.42 926,000 -0.14(-1.08%)
Dec 07, 2006 12.53 12.57 12.41 12.55 444,000 +0.02(+0.13%)
Dec 06, 2006 12.63 12.69 12.47 12.54 759,500 -0.24(-1.89%)
Dec 05, 2006 12.87 12.87 12.68 12.78 1,045,000 -0.06(-0.45%)
Dec 04, 2006 12.80 12.84 12.72 12.84 723,000 +0.01(+0.05%)
Dec 01, 2006 12.92 12.93 12.81 12.83 1,098,500 -0.06(-0.48%)
Nov 30, 2006 12.62 12.89 12.62 12.89 1,111,000 +0.24(+1.93%)
Nov 29, 2006 12.68 12.68 12.63 12.65 590,000 -0.06(-0.47%)
Nov 28, 2006 12.72 12.75 12.58 12.71 1,101,000 -0.03(-0.25%)
Nov 27, 2006 12.68 12.75 12.68 12.74 782,000 +0.04(+0.33%)
Nov 24, 2006 12.72 12.73 12.67 12.70 707,000 +0.15(+1.23%)
Nov 22, 2006 12.53 12.61 12.46 12.54 593,500 +0.07(+0.59%)
Nov 21, 2006 12.47 12.51 12.41 12.47 1,355,500 +0.12(+0.94%)
Nov 20, 2006 12.43 12.45 12.32 12.35 1,294,500 +0.00(+0.00%)
Nov 17, 2006 12.28 12.37 12.28 12.35 1,101,000 +0.09(+0.72%)
Nov 16, 2006 12.44 12.46 12.27 12.27 823,500 -0.11(-0.90%)
Nov 15, 2006 12.27 12.41 12.26 12.38 1,239,000 +0.05(+0.37%)
Nov 14, 2006 12.46 12.51 12.30 12.33 596,500 -0.09(-0.76%)
Nov 13, 2006 12.40 12.45 12.36 12.43 495,000 -0.07(-0.56%)
Nov 10, 2006 12.56 12.57 12.43 12.50 818,500 -0.11(-0.87%)
Nov 09, 2006 12.44 12.63 12.40 12.61 1,041,500 +0.37(+3.02%)
Nov 08, 2006 12.41 12.42 12.19 12.24 1,079,000 -0.18(-1.48%)
Nov 07, 2006 12.48 12.50 12.41 12.42 321,000 +0.03(+0.21%)
Nov 06, 2006 12.45 12.48 12.38 12.39 557,500 -0.08(-0.67%)
Nov 03, 2006 12.38 12.50 12.34 12.48 500,500 +0.08(+0.63%)
Nov 02, 2006 12.32 12.44 12.31 12.40 951,500 +0.12(+0.99%)
Nov 01, 2006 12.22 12.31 12.15 12.28 950,000 +0.25(+2.10%)
Oct 31, 2006 11.92 12.07 11.92 12.03 296,500 +0.04(+0.37%)
Oct 30, 2006 12.00 12.12 11.98 11.98 585,000 +0.09(+0.77%)
Oct 27, 2006 11.90 11.92 11.82 11.89 292,500 +0.04(+0.37%)
Oct 26, 2006 11.79 11.89 11.79 11.85 523,000 +0.10(+0.85%)
Oct 25, 2006 11.56 11.76 11.52 11.75 541,500 +0.11(+0.91%)
Oct 24, 2006 11.44 11.65 11.38 11.64 860,500 +0.09(+0.81%)
Oct 23, 2006 11.57 11.63 11.51 11.55 503,500 -0.20(-1.67%)
Oct 20, 2006 11.89 11.89 11.73 11.74 633,500 -0.17(-1.39%)
Oct 19, 2006 11.81 11.93 11.81 11.91 446,500 +0.20(+1.67%)
Oct 18, 2006 11.77 11.80 11.66 11.71 136,000 -0.01(-0.12%)
Oct 17, 2006 11.81 11.82 11.63 11.73 437,500 -0.11(-0.93%)
Oct 16, 2006 11.81 11.84 11.75 11.84 395,500 +0.12(+0.99%)
Oct 13, 2006 11.67 11.72 11.60 11.72 525,000 +0.20(+1.77%)
Oct 12, 2006 11.37 11.52 11.35 11.52 478,000 +0.15(+1.28%)
Oct 11, 2006 11.47 11.49 11.35 11.37 660,000 -0.02(-0.14%)
Oct 10, 2006 11.32 11.45 11.30 11.39 698,500 -0.05(-0.42%)
Oct 09, 2006 11.51 11.51 11.35 11.43 631,500 +0.06(+0.56%)
Oct 06, 2006 11.26 11.41 11.14 11.37 685,000 -0.02(-0.19%)
Oct 05, 2006 11.38 11.41 11.28 11.39 680,500 +0.12(+1.05%)
Oct 04, 2006 11.49 11.50 11.12 11.27 1,330,500 -0.16(-1.36%)
Oct 03, 2006 11.60 11.62 11.41 11.43 794,000 -0.39(-3.30%)
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.