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 (%)
May 30, 2008 17.48 17.54 17.40 17.49 1,130,480 +0.16(+0.95%)
May 29, 2008 17.38 17.52 17.23 17.33 1,989,010 -0.49(-2.75%)
May 28, 2008 17.69 17.83 17.67 17.82 1,424,990 -0.07(-0.39%)
May 27, 2008 17.97 17.98 17.83 17.89 1,625,380 -0.37(-2.00%)
May 26, 2008 18.26 18.34 18.18 18.26 0 +0.00(+0.00%)
May 23, 2008 18.26 18.34 18.18 18.26 947,215 +0.05(+0.26%)
May 22, 2008 18.24 18.32 18.10 18.21 1,432,150 -0.18(-0.98%)
May 21, 2008 18.12 18.41 18.12 18.39 2,133,365 +0.23(+1.26%)
May 20, 2008 17.92 18.22 17.91 18.16 1,618,035 +0.27(+1.50%)
May 19, 2008 17.92 17.94 17.78 17.89 1,650,780 +0.06(+0.36%)
May 16, 2008 17.70 17.87 17.68 17.83 1,227,850 +0.40(+2.31%)
May 15, 2008 17.43 17.52 17.26 17.43 2,347,070 +0.38(+2.21%)
May 14, 2008 17.15 17.16 17.03 17.05 926,295 -0.04(-0.21%)
May 13, 2008 17.04 17.23 16.99 17.09 1,085,450 -0.35(-2.03%)
May 12, 2008 17.39 17.52 17.36 17.44 841,595 -0.03(-0.15%)
May 09, 2008 17.48 17.52 17.18 17.47 1,261,025 +0.01(+0.07%)
May 08, 2008 17.36 17.48 17.29 17.45 1,403,405 +0.32(+1.84%)
May 07, 2008 17.11 17.21 17.04 17.14 1,061,085 -0.21(-1.21%)
May 06, 2008 17.27 17.43 17.27 17.35 1,395,265 +0.10(+0.59%)
May 05, 2008 17.13 17.25 17.06 17.25 1,471,590 +0.34(+2.02%)
May 02, 2008 16.80 16.95 16.80 16.90 1,375,725 +0.14(+0.81%)
May 01, 2008 16.90 16.90 16.71 16.77 5,729,385 -0.53(-3.06%)
Apr 30, 2008 17.22 17.34 17.03 17.30 3,767,120 +0.13(+0.75%)
Apr 29, 2008 17.36 17.38 17.14 17.17 2,444,965 -0.45(-2.55%)
Apr 28, 2008 17.57 17.67 17.54 17.62 2,099,000 +0.18(+1.04%)
Apr 25, 2008 17.66 17.68 17.44 17.44 2,505,585 +0.00(+0.01%)
Apr 24, 2008 17.65 17.71 17.43 17.44 2,990,670 -0.44(-2.45%)
Apr 23, 2008 17.82 17.90 17.70 17.87 1,888,540 -0.18(-1.02%)
Apr 22, 2008 18.10 18.27 18.04 18.06 1,206,020 -0.01(-0.04%)
Apr 21, 2008 18.18 18.18 17.98 18.07 2,309,630 -0.09(-0.50%)
Apr 18, 2008 17.97 18.16 17.86 18.16 2,676,275 -0.38(-2.03%)
Apr 17, 2008 18.68 18.72 18.52 18.53 1,001,145 -0.13(-0.72%)
Apr 16, 2008 18.67 18.75 18.62 18.67 1,218,625 +0.33(+1.80%)
Apr 15, 2008 18.37 18.40 18.29 18.34 1,103,635 +0.10(+0.53%)
Apr 14, 2008 18.27 18.40 18.22 18.24 1,075,820 -0.05(-0.25%)
Apr 11, 2008 18.29 18.37 18.13 18.29 624,485 -0.09(-0.47%)
Apr 10, 2008 18.46 18.52 18.21 18.37 1,661,250 -0.07(-0.36%)
Apr 09, 2008 18.06 18.48 18.06 18.44 1,301,450 +0.33(+1.81%)
Apr 08, 2008 18.02 18.11 17.95 18.11 984,500 -0.14(-0.77%)
Apr 07, 2008 18.13 18.35 18.13 18.25 1,471,515 +0.18(+1.02%)
Apr 04, 2008 17.91 18.07 17.87 18.07 819,850 +0.16(+0.87%)
Apr 03, 2008 17.74 17.95 17.53 17.91 1,269,500 +0.08(+0.43%)
Apr 02, 2008 17.45 17.90 17.44 17.83 3,439,500 +0.42(+2.44%)
Apr 01, 2008 17.61 17.62 17.22 17.41 4,317,795 -0.72(-3.99%)
Mar 31, 2008 18.52 18.55 18.01 18.13 2,422,500 -0.27(-1.45%)
Mar 28, 2008 18.45 18.51 18.24 18.40 1,663,270 -0.33(-1.74%)
Mar 27, 2008 18.74 18.84 18.62 18.73 961,920 -0.01(-0.06%)
Mar 26, 2008 18.66 18.83 18.66 18.74 1,281,500 +0.20(+1.06%)
Mar 25, 2008 18.39 18.57 18.29 18.54 1,445,255 +0.51(+2.85%)
Mar 24, 2008 18.12 18.32 17.98 18.03 3,692,900 -0.01(-0.03%)
Mar 21, 2008 18.11 18.30 17.66 18.03 5,834,740 +0.00(+0.00%)
Mar 20, 2008 18.11 18.30 17.66 18.03 5,834,740 -0.67(-3.58%)
Mar 19, 2008 19.13 19.19 18.47 18.70 6,563,055 -0.63(-3.24%)
Mar 18, 2008 19.93 19.93 19.29 19.33 2,462,045 -0.55(-2.76%)
Mar 17, 2008 19.91 20.10 19.65 19.88 5,752,500 +0.05(+0.24%)
Mar 14, 2008 19.71 19.93 19.62 19.83 4,347,000 +0.13(+0.64%)
Mar 13, 2008 19.74 19.78 19.55 19.70 3,495,000 +0.26(+1.34%)
Mar 12, 2008 19.31 19.44 19.27 19.44 1,227,015 +0.20(+1.05%)
Mar 11, 2008 19.32 19.35 19.05 19.24 1,801,570 +0.02(+0.10%)
Mar 10, 2008 19.03 19.28 18.98 19.22 1,971,400 -0.04(-0.19%)
Mar 07, 2008 19.35 19.35 19.15 19.26 1,063,000 -0.04(-0.21%)
Mar 06, 2008 19.43 19.48 19.09 19.30 2,989,500 -0.29(-1.47%)
Mar 05, 2008 19.25 19.65 19.20 19.59 2,951,000 +0.64(+3.36%)
Mar 04, 2008 19.48 19.52 18.90 18.95 4,170,500 -0.53(-2.72%)
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.