Gold Trust Ishares (NY: IAU )

17.55 USD +0.15 (+0.86%)
Streaming Delayed Price Updated: 1:17 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 82.75 82.87 82.10 82.45 108,100 -0.58(-0.70%)
Dec 28, 2007 82.66 83.10 82.47 83.03 165,800 +1.44(+1.76%)
Dec 27, 2007 81.98 82.23 81.50 81.59 110,600 -0.09(-0.11%)
Dec 26, 2007 81.10 81.73 81.10 81.68 71,000 +1.44(+1.79%)
Dec 24, 2007 80.40 80.64 80.22 80.24 54,000 +0.07(+0.09%)
Dec 21, 2007 80.23 80.37 80.05 80.17 117,100 +1.41(+1.79%)
Dec 20, 2007 78.93 79.06 78.44 78.76 126,900 -0.64(-0.81%)
Dec 19, 2007 79.34 79.64 79.10 79.40 97,800 +0.12(+0.15%)
Dec 18, 2007 79.52 79.64 78.85 79.28 152,700 +1.13(+1.45%)
Dec 17, 2007 78.03 78.85 78.03 78.15 98,050 -0.51(-0.65%)
Dec 14, 2007 77.81 78.66 77.81 78.66 148,500 -0.27(-0.34%)
Dec 13, 2007 79.56 79.67 78.37 78.93 140,400 -1.53(-1.90%)
Dec 12, 2007 80.61 80.87 80.27 80.46 159,750 +1.50(+1.90%)
Dec 11, 2007 80.23 80.51 78.84 78.96 181,103 -1.15(-1.44%)
Dec 10, 2007 79.49 80.36 79.49 80.11 184,428 +1.32(+1.68%)
Dec 07, 2007 79.14 79.14 78.31 78.79 144,892 -0.66(-0.83%)
Dec 06, 2007 78.20 79.68 78.20 79.45 143,419 +0.59(+0.75%)
Dec 05, 2007 78.84 79.11 78.33 78.86 156,993 -0.54(-0.68%)
Dec 04, 2007 79.04 79.63 78.62 79.40 92,368 +1.07(+1.37%)
Dec 03, 2007 77.45 78.33 77.41 78.33 206,650 +0.84(+1.08%)
Nov 30, 2007 77.75 78.06 77.07 77.49 289,770 -0.89(-1.14%)
Nov 29, 2007 78.64 79.35 78.38 78.38 403,014 -1.33(-1.67%)
Nov 28, 2007 79.65 79.91 78.78 79.71 290,625 -0.59(-0.73%)
Nov 27, 2007 80.36 80.75 79.91 80.30 289,650 -1.05(-1.29%)
Nov 26, 2007 82.41 82.41 81.27 81.35 215,111 -0.14(-0.17%)
Nov 23, 2007 80.55 81.70 80.43 81.49 69,815 +2.23(+2.81%)
Nov 21, 2007 78.92 79.52 78.72 79.26 174,400 -0.35(-0.44%)
Nov 20, 2007 78.98 79.61 78.20 79.61 279,692 +2.22(+2.87%)
Nov 19, 2007 78.04 78.04 76.65 77.39 221,987 -0.34(-0.44%)
Nov 16, 2007 78.87 78.87 77.50 77.73 206,460 -0.23(-0.30%)
Nov 15, 2007 78.73 78.73 77.37 77.96 296,759 -2.23(-2.78%)
Nov 14, 2007 80.67 80.77 79.97 80.19 207,348 +1.00(+1.26%)
Nov 13, 2007 78.64 79.86 78.50 79.19 418,255 +0.71(+0.90%)
Nov 12, 2007 79.61 79.96 78.48 78.48 583,184 -3.95(-4.79%)
Nov 09, 2007 83.16 83.16 82.07 82.43 207,240 +0.36(+0.44%)
Nov 08, 2007 83.12 83.68 81.85 82.07 504,083 -0.37(-0.45%)
Nov 07, 2007 85.00 85.00 82.09 82.44 566,400 +1.03(+1.26%)
Nov 06, 2007 81.46 81.65 81.08 81.41 586,400 +1.55(+1.94%)
Nov 05, 2007 79.50 80.31 79.50 79.86 185,350 -0.08(-0.10%)
Nov 02, 2007 78.64 79.99 78.35 79.94 273,900 +1.82(+2.33%)
Nov 01, 2007 78.06 78.46 77.65 78.12 211,000 -0.48(-0.61%)
Oct 31, 2007 78.19 78.95 77.25 78.60 256,300 +1.11(+1.43%)
Oct 30, 2007 77.52 77.74 77.13 77.49 116,200 -0.75(-0.96%)
Oct 29, 2007 78.10 78.35 77.73 78.24 238,000 +0.45(+0.58%)
Oct 26, 2007 76.98 77.81 76.92 77.79 169,900 +1.63(+2.14%)
Oct 25, 2007 76.12 76.17 75.78 76.16 156,600 +0.47(+0.62%)
Oct 24, 2007 74.93 75.69 74.92 75.69 134,900 +0.47(+0.62%)
Oct 23, 2007 75.35 75.36 74.78 75.22 207,400 +0.53(+0.71%)
Oct 22, 2007 74.16 74.82 74.00 74.69 201,800 -1.14(-1.50%)
Oct 19, 2007 76.07 76.07 75.09 75.83 190,900 -0.12(-0.16%)
Oct 18, 2007 75.65 76.00 75.49 75.95 109,900 +1.24(+1.66%)
Oct 17, 2007 75.63 75.73 74.44 74.71 181,900 -0.47(-0.63%)
Oct 16, 2007 75.29 75.43 74.62 75.18 126,100 -0.03(-0.04%)
Oct 15, 2007 75.13 75.28 74.76 75.21 201,200 +0.92(+1.24%)
Oct 12, 2007 74.18 74.37 73.94 74.29 150,600 +0.26(+0.35%)
Oct 11, 2007 73.89 74.63 73.65 74.03 274,700 +0.57(+0.78%)
Oct 10, 2007 73.65 73.78 73.13 73.46 146,700 +0.39(+0.53%)
Oct 09, 2007 72.54 73.34 72.52 73.07 155,800 +0.46(+0.64%)
Oct 08, 2007 72.83 72.97 72.44 72.61 102,900 -0.93(-1.26%)
Oct 05, 2007 72.55 73.68 72.42 73.54 174,500 +0.44(+0.60%)
Oct 04, 2007 71.61 73.14 71.45 73.10 248,000 +0.99(+1.37%)
Oct 03, 2007 72.59 72.63 71.93 72.11 194,200 -0.40(-0.55%)
Oct 02, 2007 72.66 72.75 71.74 72.51 286,100 -1.53(-2.07%)
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.