Gold Trust Ishares (NY: IAU )

16.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.07 47.08 46.40 46.47 48,900 -0.78(-1.65%)
Oct 28, 2005 46.95 47.32 46.90 47.25 26,100 -0.03(-0.06%)
Oct 27, 2005 47.48 47.48 47.15 47.28 32,000 +0.33(+0.70%)
Oct 26, 2005 47.19 47.19 46.94 46.95 44,100 -0.20(-0.42%)
Oct 25, 2005 46.93 47.25 46.93 47.15 179,700 +0.72(+1.55%)
Oct 24, 2005 46.45 46.75 46.32 46.43 54,400 -0.13(-0.28%)
Oct 21, 2005 46.19 46.63 45.97 46.56 50,200 +0.52(+1.13%)
Oct 20, 2005 46.43 46.43 45.87 46.04 196,900 -0.36(-0.78%)
Oct 19, 2005 46.59 46.59 46.13 46.40 100,500 -0.63(-1.34%)
Oct 18, 2005 47.19 47.25 47.03 47.03 41,200 -0.28(-0.59%)
Oct 17, 2005 47.35 47.42 47.24 47.31 83,200 +0.48(+1.02%)
Oct 14, 2005 46.52 46.87 46.42 46.83 81,500 -0.20(-0.43%)
Oct 13, 2005 47.03 47.10 46.71 47.03 206,600 +0.07(+0.15%)
Oct 12, 2005 47.55 47.70 46.89 46.96 191,800 -0.49(-1.03%)
Oct 11, 2005 47.45 47.75 47.42 47.45 95,900 -0.04(-0.08%)
Oct 10, 2005 47.90 47.90 47.10 47.49 55,700 -0.03(-0.06%)
Oct 07, 2005 47.04 47.54 46.94 47.52 49,500 +0.25(+0.53%)
Oct 06, 2005 46.86 47.30 46.86 47.27 66,100 +0.86(+1.85%)
Oct 05, 2005 46.43 46.57 46.17 46.41 272,200 -0.07(-0.15%)
Oct 04, 2005 46.73 46.79 46.35 46.48 72,300 -0.03(-0.06%)
Oct 03, 2005 46.68 46.69 46.39 46.51 50,700 -0.29(-0.62%)
Sep 30, 2005 47.14 47.22 46.70 46.80 63,400 -0.35(-0.74%)
Sep 29, 2005 46.85 47.26 46.85 47.15 62,000 +0.30(+0.64%)
Sep 28, 2005 46.32 46.91 46.23 46.85 78,300 +0.57(+1.23%)
Sep 27, 2005 46.20 46.36 45.73 46.28 227,700 -0.30(-0.64%)
Sep 26, 2005 45.86 46.66 45.86 46.58 112,500 +0.30(+0.65%)
Sep 23, 2005 46.28 46.29 45.99 46.28 48,600 -0.16(-0.34%)
Sep 22, 2005 46.86 46.86 46.27 46.44 133,300 -0.66(-1.40%)
Sep 21, 2005 46.63 47.14 46.63 47.10 125,900 +0.80(+1.73%)
Sep 20, 2005 46.50 46.57 46.28 46.30 75,900 +0.02(+0.04%)
Sep 19, 2005 46.33 46.78 46.28 46.28 322,900 +0.41(+0.89%)
Sep 16, 2005 45.78 45.90 45.61 45.87 72,500 +0.38(+0.84%)
Sep 15, 2005 45.33 45.49 45.22 45.49 90,800 +0.53(+1.18%)
Sep 14, 2005 44.87 44.97 44.78 44.96 53,700 +0.39(+0.88%)
Sep 13, 2005 44.65 44.65 44.42 44.57 49,500 -0.33(-0.73%)
Sep 12, 2005 44.74 44.92 44.65 44.90 31,100 +0.01(+0.02%)
Sep 09, 2005 44.75 44.89 44.72 44.89 46,600 +0.22(+0.49%)
Sep 08, 2005 44.80 44.80 44.55 44.67 26,900 +0.33(+0.74%)
Sep 07, 2005 44.42 44.51 44.33 44.34 41,500 +0.04(+0.09%)
Sep 06, 2005 44.45 44.45 44.22 44.30 26,500 +0.03(+0.07%)
Sep 02, 2005 44.23 44.40 44.15 44.27 40,000 +0.03(+0.07%)
Sep 01, 2005 43.98 44.44 43.94 44.24 104,600 +0.81(+1.87%)
Aug 31, 2005 43.12 43.43 43.11 43.43 85,100 +0.37(+0.86%)
Aug 30, 2005 42.96 43.10 42.86 43.06 102,800 -0.56(-1.28%)
Aug 29, 2005 43.80 43.91 43.60 43.62 33,900 -0.04(-0.08%)
Aug 26, 2005 43.80 43.89 43.59 43.66 60,600 -0.10(-0.24%)
Aug 25, 2005 43.80 43.85 43.71 43.76 13,700 +0.11(+0.25%)
Aug 24, 2005 43.97 43.97 43.52 43.65 58,600 -0.15(-0.34%)
Aug 23, 2005 43.91 43.92 43.79 43.80 44,300 +0.06(+0.14%)
Aug 22, 2005 43.89 44.00 43.70 43.74 71,500 +0.05(+0.11%)
Aug 19, 2005 43.78 43.92 43.52 43.69 50,700 -0.20(-0.46%)
Aug 18, 2005 43.97 44.15 43.84 43.89 133,400 -0.06(-0.14%)
Aug 17, 2005 44.33 44.33 43.78 43.95 91,100 -0.59(-1.32%)
Aug 16, 2005 44.13 44.60 44.13 44.54 37,600 +0.38(+0.86%)
Aug 15, 2005 44.29 44.31 44.06 44.16 82,400 -0.36(-0.81%)
Aug 12, 2005 44.53 44.69 44.50 44.52 59,400 +0.02(+0.04%)
Aug 11, 2005 43.92 44.61 43.92 44.50 52,900 +0.88(+2.02%)
Aug 10, 2005 43.54 43.66 43.49 43.62 40,800 +0.24(+0.55%)
Aug 09, 2005 43.29 43.39 43.20 43.38 17,500 -0.02(-0.05%)
Aug 08, 2005 43.55 43.58 43.30 43.40 39,600 -0.25(-0.57%)
Aug 05, 2005 43.77 43.78 43.62 43.65 137,400 -0.05(-0.11%)
Aug 04, 2005 43.73 43.87 43.67 43.70 51,700 +0.06(+0.14%)
Aug 03, 2005 43.45 43.67 43.42 43.64 32,600 +0.49(+1.14%)
Aug 02, 2005 43.14 43.18 43.02 43.15 137,200 -0.03(-0.07%)
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.