Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.60 27.80 27.58 27.80 2,252,343 +0.36(+1.31%)
Dec 30, 2010 27.56 27.58 27.42 27.44 792,045 -0.14(-0.51%)
Dec 29, 2010 27.52 27.64 27.48 27.58 1,550,160 +0.10(+0.36%)
Dec 28, 2010 27.42 27.52 27.36 27.48 1,408,065 +0.44(+1.63%)
Dec 27, 2010 27.02 27.06 26.94 27.04 806,416 +0.06(+0.22%)
Dec 23, 2010 26.90 27.02 26.83 26.98 926,673 -0.07(-0.24%)
Dec 22, 2010 27.16 27.18 27.04 27.05 1,194,012 -0.05(-0.20%)
Dec 21, 2010 27.08 27.16 27.00 27.10 1,136,088 +0.04(+0.15%)
Dec 20, 2010 27.08 27.14 26.90 27.06 1,712,666 +0.18(+0.67%)
Dec 17, 2010 26.83 26.96 26.68 26.88 1,029,757 +0.06(+0.22%)
Dec 16, 2010 26.90 26.90 26.60 26.82 2,870,380 -0.18(-0.67%)
Dec 15, 2010 27.10 27.22 26.98 27.00 1,151,073 -0.27(-0.97%)
Dec 14, 2010 27.30 27.48 27.20 27.27 1,500,168 +0.03(+0.09%)
Dec 13, 2010 27.30 27.36 27.20 27.24 15,010,400 +0.12(+0.44%)
Dec 10, 2010 27.00 27.14 26.82 27.12 1,274,536 +0.00(+0.00%)
Dec 09, 2010 27.18 27.28 27.00 27.12 1,562,449 +0.12(+0.44%)
Dec 08, 2010 27.20 27.30 26.80 27.00 2,471,518 -0.34(-1.24%)
Dec 07, 2010 27.94 27.94 27.32 27.34 3,141,973 -0.54(-1.93%)
Dec 06, 2010 27.68 27.92 27.58 27.88 2,274,536 +0.24(+0.86%)
Dec 03, 2010 27.36 27.66 27.34 27.64 1,608,183 +0.58(+2.14%)
Dec 02, 2010 27.16 27.36 27.06 27.06 3,515,887 -0.08(-0.29%)
Dec 01, 2010 27.18 27.26 27.02 27.14 1,331,093 +0.02(+0.07%)
Nov 30, 2010 27.07 27.18 27.00 27.12 2,536,987 +0.40(+1.50%)
Nov 29, 2010 26.68 26.80 26.50 26.72 1,463,697 +0.14(+0.53%)
Nov 26, 2010 26.50 26.62 26.42 26.58 589,681 -0.29(-1.08%)
Nov 24, 2010 26.92 26.87 26.87 26.87 1,339,488 -0.05(-0.19%)
Nov 23, 2010 26.75 27.04 26.72 26.92 1,992,114 +0.19(+0.71%)
Nov 22, 2010 26.46 26.76 26.38 26.73 2,677,283 +0.27(+1.02%)
Nov 19, 2010 26.34 26.50 26.24 26.46 974,988 +0.00(+0.00%)
Nov 18, 2010 26.40 26.60 26.35 26.46 1,472,063 +0.32(+1.22%)
Nov 17, 2010 26.18 26.30 26.06 26.14 1,337,262 -0.10(-0.38%)
Nov 16, 2010 26.48 26.52 26.00 26.24 5,097,098 -0.58(-2.16%)
Nov 15, 2010 26.82 26.94 26.50 26.82 1,390,910 +0.06(+0.22%)
Nov 12, 2010 27.21 27.30 26.60 26.76 2,754,967 -0.78(-2.83%)
Nov 11, 2010 27.56 27.58 27.32 27.54 1,757,634 +0.06(+0.22%)
Nov 10, 2010 27.46 27.50 27.06 27.48 1,808,585 +0.34(+1.25%)
Nov 09, 2010 27.80 27.86 27.04 27.14 4,771,058 -0.46(-1.67%)
Nov 08, 2010 27.22 27.60 27.14 27.60 2,303,447 +0.30(+1.10%)
Nov 05, 2010 27.06 27.36 27.02 27.30 4,403,961 +0.08(+0.29%)
Nov 04, 2010 26.96 27.26 26.88 27.22 3,074,708 +0.88(+3.34%)
Nov 03, 2010 26.50 26.54 25.92 26.34 3,754,105 -0.20(-0.75%)
Nov 02, 2010 26.52 26.56 26.42 26.54 1,479,316 +0.12(+0.45%)
Nov 01, 2010 26.62 26.64 26.38 26.42 1,103,577 -0.14(-0.53%)
Oct 29, 2010 26.32 26.60 26.24 26.56 1,421,843 +0.28(+1.07%)
Oct 28, 2010 26.12 26.34 26.00 26.28 1,431,031 +0.36(+1.38%)
Oct 27, 2010 26.00 26.04 25.78 25.92 2,076,515 -0.30(-1.14%)
Oct 25, 2010 26.28 26.30 26.06 26.22 2,763,975 +0.26(+1.00%)
Oct 22, 2010 25.92 25.98 25.82 25.96 1,477,904 +0.02(+0.08%)
Oct 21, 2010 26.26 26.36 25.78 25.94 1,622,729 -0.34(-1.29%)
Oct 20, 2010 26.08 26.36 26.08 26.28 1,127,455 +0.20(+0.77%)
Oct 19, 2010 26.12 26.36 25.98 26.08 2,959,199 -0.80(-2.98%)
Oct 18, 2010 26.74 26.90 26.66 26.88 1,559,557 +0.12(+0.45%)
Oct 15, 2010 26.90 26.92 26.64 26.76 2,133,793 -0.24(-0.89%)
Oct 14, 2010 26.86 27.00 26.82 27.00 1,772,184 +0.16(+0.60%)
Oct 13, 2010 26.58 26.89 26.56 26.84 1,803,757 +0.43(+1.63%)
Oct 12, 2010 26.46 26.48 26.30 26.41 1,766,456 -0.07(-0.26%)
Oct 11, 2010 26.30 26.50 26.24 26.48 1,528,245 +0.12(+0.46%)
Oct 08, 2010 26.36 26.42 26.12 26.36 1,832,197 +0.26(+1.00%)
Oct 07, 2010 26.56 26.56 25.92 26.10 500 -0.30(-1.14%)
Oct 06, 2010 26.32 26.40 26.30 26.40 2,481,184 +0.16(+0.61%)
Oct 05, 2010 26.06 26.26 26.00 26.24 650 +0.50(+1.94%)
Oct 04, 2010 25.74 25.76 25.68 25.74 1,383,468 -0.08(-0.31%)
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.