Skip to main content

Gold Trust Ishares (NY: IAU )

41.99 +0.50 (+1.21%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.07 27.18 27.00 27.12 2,536,987 +0.40(+1.50%)
Nov 29, 2010 26.68 26.80 26.50 26.72 1,463,697 +0.14(+0.53%)
Nov 26, 2010 26.50 26.62 26.42 26.58 589,681 -0.29(-1.08%)
Nov 24, 2010 26.92 26.87 26.87 26.87 1,339,488 -0.05(-0.19%)
Nov 23, 2010 26.75 27.04 26.72 26.92 1,992,114 +0.19(+0.71%)
Nov 22, 2010 26.46 26.76 26.38 26.73 2,677,283 +0.27(+1.02%)
Nov 19, 2010 26.34 26.50 26.24 26.46 974,988 +0.00(+0.00%)
Nov 18, 2010 26.40 26.60 26.35 26.46 1,472,063 +0.32(+1.22%)
Nov 17, 2010 26.18 26.30 26.06 26.14 1,337,262 -0.10(-0.38%)
Nov 16, 2010 26.48 26.52 26.00 26.24 5,097,098 -0.58(-2.16%)
Nov 15, 2010 26.82 26.94 26.50 26.82 1,390,910 +0.06(+0.22%)
Nov 12, 2010 27.21 27.30 26.60 26.76 2,754,967 -0.78(-2.83%)
Nov 11, 2010 27.56 27.58 27.32 27.54 1,757,634 +0.06(+0.22%)
Nov 10, 2010 27.46 27.50 27.06 27.48 1,808,585 +0.34(+1.25%)
Nov 09, 2010 27.80 27.86 27.04 27.14 4,771,058 -0.46(-1.67%)
Nov 08, 2010 27.22 27.60 27.14 27.60 2,303,447 +0.30(+1.10%)
Nov 05, 2010 27.06 27.36 27.02 27.30 4,403,961 +0.08(+0.29%)
Nov 04, 2010 26.96 27.26 26.88 27.22 3,074,708 +0.88(+3.34%)
Nov 03, 2010 26.50 26.54 25.92 26.34 3,754,105 -0.20(-0.75%)
Nov 02, 2010 26.52 26.56 26.42 26.54 1,479,316 +0.12(+0.45%)
Nov 01, 2010 26.62 26.64 26.38 26.42 1,103,577 -0.14(-0.53%)
Oct 29, 2010 26.32 26.60 26.24 26.56 1,421,843 +0.28(+1.07%)
Oct 28, 2010 26.12 26.34 26.00 26.28 1,431,031 +0.36(+1.38%)
Oct 27, 2010 26.00 26.04 25.78 25.92 2,076,515 -0.30(-1.14%)
Oct 25, 2010 26.28 26.30 26.06 26.22 2,763,975 +0.26(+1.00%)
Oct 22, 2010 25.92 25.98 25.82 25.96 1,477,904 +0.02(+0.08%)
Oct 21, 2010 26.26 26.36 25.78 25.94 1,622,729 -0.34(-1.29%)
Oct 20, 2010 26.08 26.36 26.08 26.28 1,127,455 +0.20(+0.77%)
Oct 19, 2010 26.12 26.36 25.98 26.08 2,959,199 -0.80(-2.98%)
Oct 18, 2010 26.74 26.90 26.66 26.88 1,559,557 +0.12(+0.45%)
Oct 15, 2010 26.90 26.92 26.64 26.76 2,133,793 -0.24(-0.89%)
Oct 14, 2010 26.86 27.00 26.82 27.00 1,772,184 +0.16(+0.60%)
Oct 13, 2010 26.58 26.89 26.56 26.84 1,803,757 +0.43(+1.63%)
Oct 12, 2010 26.46 26.48 26.30 26.41 1,766,456 -0.07(-0.26%)
Oct 11, 2010 26.30 26.50 26.24 26.48 1,528,245 +0.12(+0.46%)
Oct 08, 2010 26.36 26.42 26.12 26.36 1,832,197 +0.26(+1.00%)
Oct 07, 2010 26.56 26.56 25.92 26.10 500 -0.30(-1.14%)
Oct 06, 2010 26.32 26.40 26.30 26.40 2,481,184 +0.16(+0.61%)
Oct 05, 2010 26.06 26.26 26.00 26.24 650 +0.50(+1.94%)
Oct 04, 2010 25.74 25.76 25.68 25.74 1,383,468 -0.08(-0.31%)
Oct 01, 2010 25.82 25.84 25.70 25.82 1,222,987 +0.22(+0.86%)
Sep 30, 2010 25.66 25.68 25.34 25.60 1,665,602 +0.00(+0.00%)
Sep 29, 2010 25.62 25.68 25.54 25.60 50 -0.02(-0.08%)
Sep 28, 2010 25.32 25.64 25.24 25.62 1,663,405 +0.24(+0.95%)
Sep 27, 2010 25.42 25.42 25.33 25.38 1,602,019 +0.04(+0.16%)
Sep 24, 2010 25.42 25.44 25.30 25.34 1,491,110 +0.06(+0.24%)
Sep 23, 2010 25.26 25.36 25.20 25.28 500 +0.00(+0.00%)
Sep 22, 2010 25.34 25.36 25.17 25.28 2,793,353 +0.04(+0.16%)
Sep 21, 2010 25.00 25.26 24.88 25.24 200 +0.22(+0.88%)
Sep 20, 2010 25.06 25.12 24.98 25.02 896,017 +0.08(+0.32%)
Sep 17, 2010 24.94 25.04 24.88 24.94 943,967 +0.14(+0.56%)
Sep 15, 2010 24.82 24.88 24.70 24.80 806,528 -0.02(-0.08%)
Sep 14, 2010 24.60 24.94 24.60 24.82 125 +0.46(+1.89%)
Sep 13, 2010 24.36 24.44 24.30 24.36 828,638 +0.00(+0.00%)
Sep 10, 2010 24.30 24.48 24.30 24.36 734,616 +0.02(+0.08%)
Sep 09, 2010 24.52 24.60 24.30 24.34 500 -0.24(-0.98%)
Sep 08, 2010 24.58 24.72 24.54 24.58 1,927,293 +0.00(+0.00%)
Sep 07, 2010 24.60 24.64 24.54 24.58 1,377,624 +0.20(+0.82%)
Sep 03, 2010 24.30 24.48 24.26 24.38 1,302,102 -0.10(-0.41%)
Sep 02, 2010 24.50 24.52 24.40 24.48 1,355,386 +0.10(+0.41%)
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.