Gold Trust Ishares (NY: IAU )

17.65 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 64.52 64.68 64.25 64.41 73,400 -0.01(-0.02%)
Jun 28, 2007 64.09 64.42 64.09 64.42 68,100 +0.62(+0.97%)
Jun 27, 2007 63.64 63.88 63.50 63.80 62,800 +0.07(+0.11%)
Jun 26, 2007 64.24 64.27 63.41 63.73 164,500 -0.80(-1.24%)
Jun 25, 2007 64.33 64.77 64.30 64.53 74,300 -0.37(-0.57%)
Jun 22, 2007 64.74 64.90 64.50 64.90 96,000 +0.36(+0.56%)
Jun 21, 2007 64.98 64.98 64.18 64.54 76,700 -0.16(-0.25%)
Jun 20, 2007 65.22 65.22 64.63 64.70 70,400 -0.83(-1.27%)
Jun 19, 2007 64.90 65.56 64.90 65.53 51,500 +0.47(+0.72%)
Jun 18, 2007 65.14 65.15 64.83 65.06 57,800 +0.13(+0.20%)
Jun 15, 2007 64.77 64.97 64.61 64.93 116,300 +0.28(+0.43%)
Jun 14, 2007 64.46 64.77 64.36 64.65 167,900 +0.03(+0.05%)
Jun 13, 2007 64.20 64.62 64.11 64.62 146,100 +0.44(+0.69%)
Jun 12, 2007 64.25 64.41 63.97 64.18 44,800 -0.56(-0.86%)
Jun 11, 2007 64.57 64.89 64.42 64.74 44,900 +0.50(+0.78%)
Jun 08, 2007 64.96 64.98 63.80 64.24 225,500 -1.11(-1.70%)
Jun 07, 2007 66.06 66.43 65.14 65.35 64,700 -1.15(-1.73%)
Jun 06, 2007 66.47 66.51 65.92 66.50 70,200 +0.11(+0.17%)
Jun 05, 2007 66.48 66.90 66.29 66.39 42,000 -0.16(-0.24%)
Jun 04, 2007 66.52 66.80 66.35 66.55 92,400 -0.01(-0.02%)
Jun 01, 2007 66.15 66.58 66.04 66.56 139,300 +0.97(+1.48%)
May 31, 2007 65.42 65.61 65.23 65.59 188,300 +0.80(+1.23%)
May 30, 2007 64.72 64.91 64.65 64.79 112,300 -0.42(-0.64%)
May 29, 2007 65.42 65.62 65.02 65.21 144,500 +0.22(+0.34%)
May 25, 2007 64.91 65.05 64.77 64.99 130,100 +0.15(+0.23%)
May 24, 2007 65.47 65.50 64.58 64.84 143,900 -0.80(-1.22%)
May 23, 2007 65.62 65.92 65.53 65.64 115,500 +0.30(+0.46%)
May 22, 2007 65.71 65.79 65.25 65.34 147,000 -0.43(-0.65%)
May 21, 2007 65.16 65.79 65.16 65.77 286,500 +0.17(+0.26%)
May 18, 2007 65.32 65.72 65.11 65.60 83,400 +0.43(+0.66%)
May 17, 2007 65.25 65.31 64.82 65.17 153,100 -0.52(-0.79%)
May 16, 2007 66.25 66.30 65.38 65.69 151,200 -0.97(-1.46%)
May 15, 2007 66.51 66.77 66.19 66.66 87,700 +0.29(+0.44%)
May 14, 2007 66.61 66.63 66.02 66.37 112,200 -0.18(-0.27%)
May 11, 2007 66.37 66.70 66.18 66.55 102,800 +0.47(+0.71%)
May 10, 2007 66.79 66.87 65.89 66.08 189,400 -1.45(-2.15%)
May 09, 2007 67.77 67.85 67.00 67.53 73,100 -0.43(-0.63%)
May 08, 2007 67.99 68.05 67.61 67.96 46,400 -0.36(-0.53%)
May 07, 2007 68.39 68.44 68.11 68.32 50,200 +0.06(+0.09%)
May 04, 2007 68.21 68.46 68.07 68.26 104,800 +0.68(+1.01%)
May 03, 2007 66.80 67.68 66.74 67.58 69,500 +0.84(+1.26%)
May 02, 2007 66.28 66.79 66.14 66.74 65,300 -0.06(-0.09%)
May 01, 2007 66.85 66.96 66.66 66.80 74,700 -0.40(-0.60%)
Apr 30, 2007 67.40 67.50 67.10 67.20 111,700 -0.40(-0.59%)
Apr 27, 2007 67.25 67.62 66.92 67.60 167,100 +0.69(+1.03%)
Apr 26, 2007 66.97 67.04 66.54 66.91 105,400 -1.08(-1.59%)
Apr 25, 2007 68.05 68.06 67.77 67.99 199,600 +0.15(+0.22%)
Apr 24, 2007 68.41 68.44 67.53 67.84 174,600 -0.50(-0.73%)
Apr 23, 2007 68.48 68.58 68.12 68.34 78,400 -0.33(-0.48%)
Apr 20, 2007 68.48 68.76 68.41 68.67 52,000 +1.02(+1.51%)
Apr 19, 2007 67.76 67.90 67.30 67.65 109,000 -0.80(-1.17%)
Apr 18, 2007 68.48 68.49 68.00 68.45 108,900 +0.35(+0.52%)
Apr 17, 2007 68.42 68.43 68.04 68.10 66,400 -0.34(-0.50%)
Apr 16, 2007 68.04 68.53 67.74 68.44 156,300 +0.53(+0.78%)
Apr 13, 2007 67.64 68.00 67.26 67.91 81,200 +0.85(+1.27%)
Apr 12, 2007 67.08 67.50 66.59 67.06 60,800 -0.06(-0.09%)
Apr 11, 2007 67.39 67.49 66.87 67.12 52,000 +0.00(+0.00%)
Apr 10, 2007 67.36 67.40 67.00 67.12 104,600 +0.52(+0.78%)
Apr 09, 2007 66.84 67.24 66.50 66.60 109,400 -0.35(-0.52%)
Apr 05, 2007 67.00 67.18 66.63 66.95 123,300 +0.06(+0.09%)
Apr 04, 2007 66.51 66.96 66.51 66.89 104,500 +0.98(+1.49%)
Apr 03, 2007 65.91 66.21 65.79 65.91 67,200 +0.00(+0.00%)
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.