Gold Trust Ishares (NY: IAU )

17.40 USD -0.21 (-1.19%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 95.74 96.39 95.68 96.28 650,328 +2.02(+2.15%)
May 28, 2009 94.22 94.87 93.88 94.26 369,270 +0.78(+0.83%)
May 27, 2009 93.76 94.33 93.18 93.48 437,088 -0.25(-0.27%)
May 26, 2009 93.05 93.87 92.90 93.73 251,542 -0.40(-0.42%)
May 22, 2009 94.32 94.46 93.87 94.13 296,106 +0.23(+0.24%)
May 21, 2009 92.38 93.90 91.99 93.90 628,610 +1.61(+1.74%)
May 20, 2009 91.62 92.48 91.60 92.29 531,570 +1.27(+1.40%)
May 19, 2009 90.75 91.41 90.65 91.02 306,838 +0.60(+0.66%)
May 18, 2009 91.63 91.63 90.24 90.42 481,181 -1.18(-1.29%)
May 15, 2009 91.17 91.87 91.17 91.60 293,434 +0.56(+0.62%)
May 14, 2009 90.96 91.32 90.78 91.04 203,918 -0.11(-0.12%)
May 13, 2009 90.50 91.53 90.37 91.15 611,632 +0.40(+0.44%)
May 12, 2009 90.47 90.88 90.01 90.75 377,698 +0.93(+1.04%)
May 11, 2009 89.70 90.06 89.58 89.82 280,173 -0.21(-0.23%)
May 08, 2009 89.79 90.15 89.00 90.03 458,861 +0.60(+0.67%)
May 07, 2009 90.17 90.35 89.32 89.43 602,503 -0.22(-0.25%)
May 06, 2009 89.56 89.76 88.93 89.65 339,054 +1.25(+1.41%)
May 05, 2009 89.77 89.79 87.89 88.40 386,572 -0.30(-0.34%)
May 04, 2009 87.66 89.25 87.64 88.70 365,116 +1.64(+1.88%)
May 01, 2009 86.86 87.54 86.79 87.06 96,230 -0.28(-0.32%)
Apr 30, 2009 86.89 87.84 86.62 87.34 249,273 -1.11(-1.25%)
Apr 29, 2009 88.36 88.83 87.77 88.45 270,344 +0.54(+0.61%)
Apr 28, 2009 87.39 87.99 87.18 87.91 230,591 -1.18(-1.32%)
Apr 27, 2009 89.39 89.84 89.02 89.09 293,316 -0.68(-0.76%)
Apr 24, 2009 89.21 89.91 88.93 89.77 340,819 +0.91(+1.02%)
Apr 23, 2009 87.81 89.43 87.69 88.86 407,304 +1.41(+1.61%)
Apr 22, 2009 87.12 87.89 86.87 87.45 252,926 +0.53(+0.61%)
Apr 21, 2009 87.93 87.93 86.41 86.92 354,863 -0.09(-0.10%)
Apr 20, 2009 86.12 87.37 86.05 87.01 371,007 +1.74(+2.04%)
Apr 17, 2009 85.79 85.81 85.02 85.27 530,284 -0.69(-0.80%)
Apr 16, 2009 87.49 87.49 85.76 85.96 278,145 -1.73(-1.97%)
Apr 15, 2009 87.48 87.99 87.34 87.69 186,180 +0.18(+0.21%)
Apr 14, 2009 87.87 87.87 87.16 87.51 284,813 -0.46(-0.52%)
Apr 13, 2009 88.10 88.48 87.69 87.97 197,236 +1.58(+1.83%)
Apr 09, 2009 86.39 86.95 86.20 86.39 299,583 -0.28(-0.32%)
Apr 08, 2009 87.19 87.56 86.36 86.67 312,337 -0.11(-0.13%)
Apr 07, 2009 86.34 87.06 86.28 86.78 324,104 +1.41(+1.65%)
Apr 06, 2009 86.51 86.51 85.05 85.37 557,332 -2.37(-2.70%)
Apr 03, 2009 89.02 89.51 87.66 87.74 534,206 -1.13(-1.27%)
Apr 02, 2009 88.84 89.40 88.00 88.87 735,145 -2.22(-2.44%)
Apr 01, 2009 91.43 91.44 90.37 91.09 368,462 +0.70(+0.77%)
Mar 31, 2009 90.50 90.86 89.67 90.39 340,205 +0.27(+0.30%)
Mar 30, 2009 90.05 91.71 89.83 90.12 584,708 -1.81(-1.97%)
Mar 26, 2009 92.72 92.77 91.92 91.93 480,424 -0.11(-0.12%)
Mar 25, 2009 90.94 92.60 90.43 92.04 933,500 +0.90(+0.99%)
Mar 24, 2009 90.89 91.71 90.33 91.14 576,484 -1.02(-1.11%)
Mar 23, 2009 93.60 93.68 92.06 92.16 578,062 -1.48(-1.58%)
Mar 20, 2009 93.53 94.36 93.17 93.64 507,191 -0.69(-0.73%)
Mar 19, 2009 93.49 94.60 93.00 94.33 780,275 +1.11(+1.19%)
Mar 18, 2009 88.80 93.44 86.94 93.22 1,837,243 +3.06(+3.39%)
Mar 17, 2009 90.29 90.64 89.87 90.16 353,569 -0.72(-0.80%)
Mar 16, 2009 90.35 91.02 90.08 90.88 501,074 -0.42(-0.46%)
Mar 13, 2009 91.84 91.89 90.63 91.30 0 +0.18(+0.20%)
Mar 12, 2009 90.45 91.59 90.22 91.12 681,741 +1.92(+2.15%)
Mar 11, 2009 88.51 89.85 87.92 89.20 521,685 +0.96(+1.09%)
Mar 10, 2009 89.55 89.62 87.63 88.24 917,343 -2.42(-2.67%)
Mar 09, 2009 92.37 92.37 89.63 90.66 1,230,734 -1.80(-1.95%)
Mar 06, 2009 91.95 92.97 91.53 92.46 0 +0.94(+1.03%)
Mar 05, 2009 89.96 91.56 89.30 91.52 814,162 +2.45(+2.75%)
Mar 04, 2009 90.34 90.42 88.52 89.07 891,385 -1.95(-2.14%)
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.