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 (%)
Oct 31, 2012 33.44 33.60 33.42 33.52 3,461,301 +0.18(+0.54%)
Oct 26, 2012 33.38 33.34 33.34 33.34 1,932,500 +0.00(+0.00%)
Oct 25, 2012 33.42 33.45 33.28 33.34 2,367,804 +0.24(+0.73%)
Oct 24, 2012 33.28 33.30 33.06 33.10 3,377,285 -0.14(-0.42%)
Oct 23, 2012 33.36 33.36 33.16 33.24 2,665,804 -0.30(-0.90%)
Oct 19, 2012 33.84 33.84 33.38 33.54 3,401,931 -0.35(-1.03%)
Oct 18, 2012 33.92 34.00 33.87 33.89 2,305,590 -0.15(-0.44%)
Oct 17, 2012 33.98 34.14 33.92 34.04 2,224,432 +0.00(+0.00%)
Oct 16, 2012 33.92 34.04 33.88 34.04 4,376,539 +0.22(+0.65%)
Oct 15, 2012 33.96 33.98 33.64 33.82 5,545,930 -0.34(-1.00%)
Oct 12, 2012 34.36 34.42 34.10 34.16 4,360,144 -0.26(-0.76%)
Oct 11, 2012 34.39 34.54 34.36 34.42 2,498,222 +0.12(+0.35%)
Oct 10, 2012 34.24 34.42 34.20 34.30 2,762,803 -0.04(-0.12%)
Oct 09, 2012 34.50 34.58 34.26 34.34 3,643,092 -0.22(-0.64%)
Oct 08, 2012 34.50 34.60 34.47 34.56 1,469,941 -0.12(-0.35%)
Oct 05, 2012 34.72 34.82 34.54 34.68 2,293,350 -0.20(-0.57%)
Oct 04, 2012 34.80 34.96 34.74 34.88 3,887,452 +0.26(+0.75%)
Oct 03, 2012 34.62 34.66 34.53 34.62 4,275,089 +0.04(+0.12%)
Oct 02, 2012 34.62 34.70 34.46 34.58 3,007,529 +0.00(+0.00%)
Oct 01, 2012 34.72 34.84 34.50 34.58 5,556,798 +0.04(+0.12%)
Sep 28, 2012 34.56 34.64 34.40 34.54 2,766,456 -0.06(-0.17%)
Sep 27, 2012 34.36 34.66 34.29 34.60 2,618,768 +0.52(+1.53%)
Sep 26, 2012 34.02 34.14 33.80 34.08 5,071,120 -0.20(-0.58%)
Sep 25, 2012 34.50 34.56 34.22 34.28 2,586,280 -0.06(-0.17%)
Sep 24, 2012 34.26 34.40 34.26 34.34 4,810,858 -0.20(-0.58%)
Sep 21, 2012 34.74 34.78 34.46 34.54 5,948,968 +0.10(+0.29%)
Sep 20, 2012 34.36 34.48 34.18 34.44 3,080,660 -0.02(-0.06%)
Sep 19, 2012 34.52 34.56 34.38 34.46 6,487,373 -0.04(-0.12%)
Sep 18, 2012 34.30 34.54 34.28 34.50 17,581,900 +0.28(+0.82%)
Sep 17, 2012 34.50 34.54 34.14 34.22 2,605,465 -0.28(-0.81%)
Sep 14, 2012 34.52 34.58 34.40 34.50 4,661,886 +0.08(+0.23%)
Sep 13, 2012 33.72 34.52 33.40 34.42 5,023,899 +0.68(+2.02%)
Sep 12, 2012 33.92 33.94 33.58 33.74 3,634,853 +0.02(+0.06%)
Sep 11, 2012 33.80 33.84 33.70 33.72 2,819,337 +0.12(+0.36%)
Sep 10, 2012 33.70 33.76 33.58 33.60 2,146,639 -0.22(-0.65%)
Sep 07, 2012 33.70 33.94 33.60 33.82 6,009,350 +0.70(+2.11%)
Sep 06, 2012 33.18 33.30 33.08 33.12 3,720,652 +0.12(+0.36%)
Sep 05, 2012 32.96 33.00 32.90 33.00 3,392,873 -0.02(-0.06%)
Sep 04, 2012 32.98 33.10 32.86 33.02 5,274,190 +0.06(+0.18%)
Aug 31, 2012 32.24 32.98 32.04 32.96 5,448,177 +0.72(+2.23%)
Aug 30, 2012 32.36 32.38 32.14 32.24 1,986,162 -0.02(-0.06%)
Aug 29, 2012 32.46 32.46 32.16 32.26 2,609,405 -0.12(-0.37%)
Aug 27, 2012 32.48 32.58 32.38 32.38 2,573,489 -0.14(-0.43%)
Aug 24, 2012 32.50 32.60 32.38 32.52 2,587,786 +0.02(+0.06%)
Aug 23, 2012 32.42 32.62 32.36 32.50 6,909,656 +0.28(+0.87%)
Aug 22, 2012 31.98 32.26 31.82 32.22 4,571,539 +0.34(+1.07%)
Aug 21, 2012 31.90 31.96 31.86 31.88 3,227,219 +0.30(+0.95%)
Aug 20, 2012 31.42 31.60 31.40 31.58 1,692,311 +0.10(+0.32%)
Aug 17, 2012 31.54 31.54 31.38 31.48 2,150,572 +0.06(+0.19%)
Aug 16, 2012 31.30 31.53 31.22 31.42 2,947,052 +0.18(+0.58%)
Aug 15, 2012 31.20 31.28 31.17 31.24 1,771,824 +0.08(+0.26%)
Aug 14, 2012 31.14 31.24 31.08 31.16 1,577,529 -0.16(-0.51%)
Aug 13, 2012 31.56 31.61 31.30 31.32 1,578,314 -0.24(-0.76%)
Aug 10, 2012 31.48 31.70 31.44 31.56 1,731,376 +0.04(+0.13%)
Aug 09, 2012 31.40 31.52 31.38 31.52 1,345,858 +0.12(+0.38%)
Aug 08, 2012 31.42 31.49 31.36 31.40 1,656,162 +0.02(+0.06%)
Aug 07, 2012 31.40 31.45 31.32 31.38 2,450,964 +0.02(+0.06%)
Aug 06, 2012 31.30 31.46 31.26 31.36 1,687,842 +0.14(+0.45%)
Aug 03, 2012 31.04 31.30 31.00 31.22 1,917,523 +0.28(+0.90%)
Aug 02, 2012 31.04 31.16 30.84 30.94 2,874,882 -0.22(-0.71%)
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.