Indicators

Gold Trust Ishares (NY: IAU )

44.26 +0.15 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.88	18.92	18.23	18.53	0	-0.08(-0.42%)
Feb 26, 2009	18.56	18.63	18.33	18.61	5,331,015	-0.04(-0.24%)
Feb 25, 2009	18.97	19.26	18.58	18.65	7,047,235	-0.31(-1.61%)
Feb 24, 2009	19.51	19.52	18.88	18.96	7,970,685	-0.59(-3.02%)
Feb 23, 2009	19.34	19.64	19.20	19.55	14,026,715	-0.02(-0.10%)
Feb 20, 2009	19.62	19.81	19.45	19.57	7,147,275	+0.42(+2.18%)
Feb 19, 2009	19.20	19.32	19.10	19.15	3,548,255	-0.23(-1.18%)
Feb 18, 2009	19.07	19.44	18.95	19.38	5,560,365	+0.27(+1.42%)
Feb 17, 2009	19.06	19.18	18.99	19.11	6,109,480	+0.59(+3.16%)
Feb 13, 2009	18.51	18.56	18.35	18.52	3,856,010	-0.13(-0.68%)
Feb 12, 2009	18.62	18.75	18.52	18.65	6,165,250	+0.17(+0.93%)
Feb 11, 2009	18.21	18.65	18.17	18.48	6,480,805	+0.42(+2.30%)
Feb 10, 2009	17.95	18.08	17.85	18.06	2,913,715	+0.39(+2.18%)
Feb 09, 2009	17.68	17.74	17.53	17.67	2,147,025	-0.25(-1.41%)
Feb 06, 2009	17.86	18.03	17.86	17.93	2,165,155	-0.11(-0.62%)
Feb 05, 2009	18.17	18.17	17.87	18.04	2,574,010	+0.20(+1.12%)
Feb 04, 2009	17.79	17.91	17.72	17.84	2,471,375	+0.14(+0.78%)
Feb 03, 2009	17.89	17.96	17.51	17.70	2,955,830	-0.06(-0.35%)

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.