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 (%)
Sep 28, 2007 14.71 14.78 14.69 14.73 820,000 +0.18(+1.24%)
Sep 27, 2007 14.55 14.57 14.45 14.55 440,000 +0.11(+0.76%)
Sep 26, 2007 14.48 14.59 14.39 14.44 692,500 -0.06(-0.39%)
Sep 25, 2007 14.40 14.53 14.38 14.49 607,500 +0.02(+0.11%)
Sep 24, 2007 14.49 14.53 14.38 14.48 1,802,500 -0.02(-0.11%)
Sep 21, 2007 14.68 14.68 14.39 14.49 1,943,000 -0.07(-0.49%)
Sep 20, 2007 14.54 14.63 14.50 14.56 1,943,500 +0.25(+1.73%)
Sep 19, 2007 14.37 14.37 14.27 14.32 1,304,500 -0.02(-0.17%)
Sep 18, 2007 14.21 14.60 14.11 14.34 2,409,000 +0.13(+0.89%)
Sep 17, 2007 14.19 14.25 14.14 14.21 958,500 +0.18(+1.27%)
Sep 14, 2007 14.19 14.21 13.98 14.04 846,000 +0.01(+0.04%)
Sep 13, 2007 13.98 14.08 13.95 14.03 1,104,500 -0.08(-0.54%)
Sep 12, 2007 14.07 14.12 13.99 14.11 795,500 +0.00(+0.00%)
Sep 11, 2007 13.95 14.15 13.92 14.11 1,440,000 +0.17(+1.22%)
Sep 10, 2007 13.94 13.97 13.85 13.94 633,000 +0.05(+0.36%)
Sep 07, 2007 13.93 14.01 13.85 13.89 969,500 +0.09(+0.67%)
Sep 06, 2007 13.64 13.82 13.60 13.79 852,000 +0.27(+2.00%)
Sep 05, 2007 13.48 13.53 13.45 13.52 536,000 +0.02(+0.12%)
Sep 04, 2007 13.37 13.54 13.36 13.51 507,500 +0.18(+1.36%)
Aug 31, 2007 13.32 13.35 13.30 13.33 522,500 +0.16(+1.18%)
Aug 30, 2007 13.13 13.22 13.13 13.17 323,000 -0.06(-0.44%)
Aug 29, 2007 13.25 13.25 13.17 13.23 343,000 +0.11(+0.85%)
Aug 28, 2007 13.19 13.22 13.11 13.12 498,500 -0.10(-0.79%)
Aug 27, 2007 13.19 13.23 13.19 13.22 323,000 -0.02(-0.12%)
Aug 24, 2007 13.08 13.24 13.07 13.24 532,000 +0.19(+1.43%)
Aug 23, 2007 13.17 13.17 13.00 13.05 1,282,500 -0.05(-0.37%)
Aug 22, 2007 13.08 13.11 13.05 13.10 808,500 +0.07(+0.51%)
Aug 21, 2007 13.03 13.06 12.96 13.03 465,500 +0.02(+0.14%)
Aug 20, 2007 12.98 13.08 12.97 13.02 430,000 -0.01(-0.09%)
Aug 17, 2007 13.11 13.11 12.99 13.03 576,000 +0.10(+0.80%)
Aug 16, 2007 13.15 13.17 12.71 12.92 1,778,000 -0.30(-2.30%)
Aug 15, 2007 13.18 13.28 13.16 13.23 2,165,500 -0.03(-0.20%)
Aug 14, 2007 13.27 13.30 13.22 13.25 1,486,000 +0.00(+0.00%)
Aug 13, 2007 13.31 13.32 13.25 13.25 469,500 -0.08(-0.60%)
Aug 10, 2007 13.21 13.40 13.15 13.33 536,000 +0.23(+1.77%)
Aug 09, 2007 13.15 13.18 13.09 13.10 458,000 -0.25(-1.86%)
Aug 08, 2007 13.39 13.42 13.33 13.35 1,346,000 +0.04(+0.30%)
Aug 07, 2007 13.23 13.33 13.20 13.31 1,104,000 -0.01(-0.05%)
Aug 06, 2007 13.33 13.38 13.25 13.32 522,500 -0.04(-0.31%)
Aug 03, 2007 13.38 13.39 13.18 13.36 585,000 +0.17(+1.32%)
Aug 02, 2007 13.18 13.21 13.13 13.18 342,500 -0.01(-0.08%)
Aug 01, 2007 13.18 13.22 13.15 13.19 263,500 +0.01(+0.09%)
Jul 31, 2007 13.16 13.27 13.14 13.18 229,500 +0.03(+0.21%)
Jul 30, 2007 13.08 13.20 13.07 13.15 448,500 +0.05(+0.41%)
Jul 27, 2007 13.10 13.13 13.02 13.10 368,000 -0.03(-0.26%)
Jul 26, 2007 13.25 13.35 12.98 13.13 1,001,000 -0.24(-1.81%)
Jul 25, 2007 13.40 13.42 13.28 13.38 840,500 -0.13(-0.95%)
Jul 24, 2007 13.59 13.60 13.50 13.50 385,000 +0.02(+0.13%)
Jul 23, 2007 13.54 13.54 13.47 13.49 832,000 -0.04(-0.33%)
Jul 20, 2007 13.45 13.60 13.45 13.53 788,000 +0.11(+0.79%)
Jul 19, 2007 13.36 13.44 13.35 13.42 550,500 +0.08(+0.63%)
Jul 18, 2007 13.21 13.36 13.21 13.34 842,000 +0.18(+1.36%)
Jul 17, 2007 13.19 13.23 13.16 13.16 279,000 -0.02(-0.16%)
Jul 16, 2007 13.21 13.22 13.14 13.18 372,500 -0.02(-0.15%)
Jul 13, 2007 13.24 13.25 13.14 13.20 248,000 +0.00(+0.02%)
Jul 12, 2007 13.18 13.26 13.18 13.20 711,000 +0.11(+0.87%)
Jul 11, 2007 13.14 13.15 13.08 13.09 276,500 -0.06(-0.43%)
Jul 10, 2007 13.13 13.17 13.11 13.14 437,500 +0.05(+0.40%)
Jul 09, 2007 13.09 13.13 13.07 13.09 583,000 +0.07(+0.57%)
Jul 06, 2007 12.87 13.02 12.83 13.02 626,500 +0.12(+0.90%)
Jul 05, 2007 12.97 12.97 12.80 12.90 647,500 -0.06(-0.46%)
Jul 03, 2007 13.00 13.01 12.93 12.96 141,000 -0.06(-0.47%)
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.