Skip to main content

Gold Trust Ishares (NY: IAU )

41.77 +0.28 (+0.67%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.428 9.444 9.340 9.360 317,000 -0.07(-0.74%)
Sep 29, 2005 9.370 9.452 9.370 9.430 310,000 +0.06(+0.64%)
Sep 28, 2005 9.264 9.382 9.246 9.370 391,500 +0.11(+1.23%)
Sep 27, 2005 9.240 9.272 9.146 9.256 1,138,500 -0.06(-0.64%)
Sep 26, 2005 9.172 9.332 9.172 9.316 562,500 +0.06(+0.65%)
Sep 23, 2005 9.256 9.258 9.198 9.256 243,000 -0.03(-0.34%)
Sep 22, 2005 9.372 9.372 9.254 9.288 666,500 -0.13(-1.40%)
Sep 21, 2005 9.326 9.428 9.326 9.420 629,500 +0.16(+1.73%)
Sep 20, 2005 9.300 9.314 9.256 9.260 379,500 +0.00(+0.04%)
Sep 19, 2005 9.266 9.356 9.256 9.256 1,614,500 +0.08(+0.89%)
Sep 16, 2005 9.156 9.180 9.122 9.174 362,500 +0.08(+0.84%)
Sep 15, 2005 9.066 9.098 9.044 9.098 454,000 +0.11(+1.18%)
Sep 14, 2005 8.974 8.994 8.956 8.992 268,500 +0.08(+0.88%)
Sep 13, 2005 8.930 8.930 8.884 8.914 247,500 -0.07(-0.73%)
Sep 12, 2005 8.948 8.984 8.930 8.980 155,500 +0.00(+0.02%)
Sep 09, 2005 8.950 8.978 8.944 8.978 233,000 +0.04(+0.49%)
Sep 08, 2005 8.960 8.960 8.910 8.934 134,500 +0.07(+0.74%)
Sep 07, 2005 8.884 8.902 8.866 8.868 207,500 +0.01(+0.09%)
Sep 06, 2005 8.890 8.890 8.844 8.860 132,500 +0.01(+0.07%)
Sep 02, 2005 8.846 8.880 8.830 8.854 200,000 +0.01(+0.07%)
Sep 01, 2005 8.796 8.888 8.788 8.848 523,000 +0.16(+1.87%)
Aug 31, 2005 8.624 8.686 8.622 8.686 425,500 +0.07(+0.86%)
Aug 30, 2005 8.592 8.620 8.572 8.612 514,000 -0.11(-1.28%)
Aug 29, 2005 8.760 8.782 8.720 8.724 169,500 -0.01(-0.08%)
Aug 26, 2005 8.760 8.778 8.718 8.731 303,000 -0.02(-0.24%)
Aug 25, 2005 8.760 8.770 8.742 8.752 68,500 +0.02(+0.25%)
Aug 24, 2005 8.794 8.794 8.704 8.730 293,000 -0.03(-0.34%)
Aug 23, 2005 8.782 8.784 8.758 8.760 221,500 +0.01(+0.14%)
Aug 22, 2005 8.778 8.800 8.740 8.748 357,500 +0.01(+0.11%)
Aug 19, 2005 8.756 8.784 8.704 8.738 253,500 -0.04(-0.46%)
Aug 18, 2005 8.794 8.830 8.768 8.778 667,000 -0.01(-0.14%)
Aug 17, 2005 8.866 8.866 8.756 8.790 455,500 -0.12(-1.32%)
Aug 16, 2005 8.826 8.920 8.826 8.908 188,000 +0.08(+0.86%)
Aug 15, 2005 8.858 8.862 8.812 8.832 412,000 -0.07(-0.81%)
Aug 12, 2005 8.906 8.938 8.900 8.904 297,000 +0.00(+0.04%)
Aug 11, 2005 8.784 8.922 8.784 8.900 264,500 +0.18(+2.02%)
Aug 10, 2005 8.708 8.732 8.698 8.724 204,000 +0.05(+0.55%)
Aug 09, 2005 8.658 8.678 8.640 8.676 87,500 -0.00(-0.05%)
Aug 08, 2005 8.710 8.716 8.660 8.680 198,000 -0.05(-0.57%)
Aug 05, 2005 8.754 8.756 8.724 8.730 687,000 -0.01(-0.11%)
Aug 04, 2005 8.746 8.774 8.734 8.740 258,500 +0.01(+0.14%)
Aug 03, 2005 8.690 8.734 8.684 8.728 163,000 +0.10(+1.14%)
Aug 02, 2005 8.628 8.636 8.604 8.630 686,000 -0.01(-0.07%)
Aug 01, 2005 8.624 8.638 8.612 8.636 194,000 +0.06(+0.68%)
Jul 29, 2005 8.572 8.596 8.562 8.578 45,500 +0.02(+0.28%)
Jul 28, 2005 8.512 8.566 8.500 8.554 439,500 +0.06(+0.68%)
Jul 27, 2005 8.594 8.594 8.462 8.496 134,000 +0.04(+0.47%)
Jul 26, 2005 8.460 8.472 8.440 8.456 158,000 -0.05(-0.61%)
Jul 25, 2005 8.492 8.514 8.488 8.508 77,500 +0.01(+0.14%)
Jul 22, 2005 8.494 8.500 8.474 8.496 434,000 -0.00(-0.02%)
Jul 21, 2005 8.496 8.504 8.472 8.498 591,500 +0.05(+0.62%)
Jul 20, 2005 8.448 8.450 8.410 8.446 497,500 +0.05(+0.62%)
Jul 19, 2005 8.386 8.396 8.374 8.394 81,500 -0.01(-0.14%)
Jul 18, 2005 8.396 8.438 8.396 8.406 88,000 -0.01(-0.10%)
Jul 15, 2005 8.356 8.418 8.354 8.414 154,000 +0.03(+0.31%)
Jul 14, 2005 8.468 8.472 8.366 8.388 323,000 -0.09(-1.04%)
Jul 13, 2005 8.474 8.484 8.462 8.476 190,500 -0.06(-0.68%)
Jul 12, 2005 8.534 8.534 8.484 8.534 389,500 +0.03(+0.33%)
Jul 11, 2005 8.474 8.516 8.458 8.506 414,500 +0.04(+0.52%)
Jul 08, 2005 8.476 8.478 8.430 8.462 787,500 -0.01(-0.17%)
Jul 07, 2005 8.490 8.514 8.432 8.476 513,500 +0.03(+0.31%)
Jul 06, 2005 8.478 8.478 8.450 8.450 142,000 -0.01(-0.12%)
Jul 05, 2005 8.474 8.474 8.422 8.460 327,500 -0.09(-1.03%)
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.