Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.06 27.28 27.04 27.06 2,257,421 -0.28(-1.02%)
Aug 29, 2013 27.38 27.46 27.24 27.34 1,882,120 -0.16(-0.58%)
Aug 28, 2013 27.60 27.64 27.48 27.50 4,231,348 +0.00(+0.00%)
Aug 27, 2013 27.53 27.66 27.45 27.50 3,445,658 +0.26(+0.95%)
Aug 26, 2013 27.14 27.27 26.98 27.24 1,182,787 +0.12(+0.44%)
Aug 23, 2013 26.64 27.20 26.64 27.12 1,618,575 +0.40(+1.50%)
Aug 22, 2013 26.64 26.84 26.58 26.72 963,936 +0.18(+0.68%)
Aug 21, 2013 26.50 26.78 26.44 26.54 1,693,181 -0.08(-0.30%)
Aug 20, 2013 26.54 26.76 26.54 26.62 1,618,610 +0.06(+0.23%)
Aug 19, 2013 26.60 26.66 26.46 26.56 1,253,342 -0.10(-0.38%)
Aug 16, 2013 26.66 26.66 26.42 26.66 2,890,668 +0.18(+0.68%)
Aug 15, 2013 25.76 26.62 25.73 26.48 5,521,181 +0.54(+2.08%)
Aug 14, 2013 25.66 25.96 25.66 25.94 2,314,678 +0.26(+1.01%)
Aug 13, 2013 25.84 25.86 25.62 25.68 1,133,695 -0.30(-1.15%)
Aug 12, 2013 26.05 26.08 25.90 25.98 1,568,883 +0.48(+1.88%)
Aug 09, 2013 25.42 25.58 25.39 25.50 1,213,669 +0.00(+0.00%)
Aug 08, 2013 25.08 25.52 25.08 25.50 1,440,621 +0.56(+2.25%)
Aug 07, 2013 24.92 25.05 24.90 24.94 1,756,708 +0.02(+0.08%)
Aug 06, 2013 25.00 25.04 24.84 24.92 2,131,739 -0.36(-1.42%)
Aug 05, 2013 25.42 25.46 25.20 25.28 1,328,558 -0.12(-0.47%)
Aug 02, 2013 25.48 25.58 25.40 25.40 1,343,958 -0.06(-0.24%)
Aug 01, 2013 25.68 25.72 25.38 25.46 2,141,998 -0.26(-1.01%)
Jul 31, 2013 25.68 25.91 25.36 25.72 2,806,634 -0.06(-0.23%)
Jul 30, 2013 25.72 25.80 25.58 25.78 1,628,040 -0.06(-0.23%)
Jul 29, 2013 25.84 25.90 25.78 25.84 824,504 -0.06(-0.23%)
Jul 26, 2013 25.76 25.92 25.50 25.90 958,563 +0.02(+0.08%)
Jul 25, 2013 25.66 25.91 25.66 25.88 1,073,211 +0.24(+0.94%)
Jul 24, 2013 25.98 26.02 25.50 25.64 1,572,371 -0.46(-1.76%)
Jul 23, 2013 25.88 26.18 25.80 26.10 2,386,560 +0.18(+0.69%)
Jul 22, 2013 25.66 26.03 25.14 25.92 2,937,107 +0.78(+3.10%)
Jul 19, 2013 25.10 25.21 25.08 25.14 1,273,822 +0.22(+0.88%)
Jul 18, 2013 24.94 25.04 24.88 24.92 2,113,256 +0.11(+0.46%)
Jul 17, 2013 25.14 25.28 24.68 24.81 2,229,514 -0.29(-1.17%)
Jul 16, 2013 25.06 25.17 25.00 25.10 1,509,976 +0.16(+0.64%)
Jul 15, 2013 24.92 25.00 24.89 24.94 1,297,328 +0.00(+0.00%)
Jul 12, 2013 24.84 24.98 24.78 24.94 3,197,562 -0.04(-0.16%)
Jul 11, 2013 24.98 25.00 24.82 24.98 1,887,184 +0.66(+2.71%)
Jul 10, 2013 24.34 24.58 24.24 24.32 2,516,153 +0.08(+0.33%)
Jul 09, 2013 24.28 24.30 24.14 24.24 2,128,358 +0.20(+0.83%)
Jul 08, 2013 23.92 24.06 23.90 24.04 2,220,047 +0.30(+1.26%)
Jul 05, 2013 23.74 23.76 23.46 23.74 1,517,155 -0.54(-2.22%)
Jul 03, 2013 24.24 24.46 24.22 24.28 2,689,775 +0.16(+0.66%)
Jul 02, 2013 24.38 24.42 24.08 24.12 3,042,992 -0.22(-0.90%)
Jul 01, 2013 24.10 24.50 24.00 24.34 3,932,189 +0.36(+1.50%)
Jun 28, 2013 23.14 23.98 23.04 23.98 12,063,978 +0.68(+2.92%)
Jun 27, 2013 23.95 24.00 23.25 23.30 5,278,425 -0.48(-2.02%)
Jun 26, 2013 24.08 24.10 23.74 23.78 5,955,787 -1.04(-4.19%)
Jun 25, 2013 24.84 24.90 24.70 24.82 2,859,929 -0.08(-0.32%)
Jun 24, 2013 24.96 25.06 24.78 24.90 4,695,150 -0.25(-0.99%)
Jun 21, 2013 25.14 25.24 25.02 25.15 5,625,665 +0.30(+1.21%)
Jun 20, 2013 25.16 25.40 24.78 24.85 9,359,798 -1.41(-5.37%)
Jun 19, 2013 26.64 26.74 26.20 26.26 3,975,810 -0.32(-1.20%)
Jun 18, 2013 26.68 26.73 26.44 26.58 1,780,953 -0.32(-1.19%)
Jun 17, 2013 26.90 26.95 26.84 26.90 2,083,386 -0.12(-0.44%)
Jun 14, 2013 26.92 27.06 26.91 27.02 1,755,669 +0.12(+0.45%)
Jun 13, 2013 26.80 26.97 26.70 26.90 1,880,310 -0.08(-0.30%)
Jun 12, 2013 26.72 27.10 26.70 26.98 2,298,217 +0.18(+0.67%)
Jun 11, 2013 26.60 26.83 26.58 26.80 1,581,816 -0.14(-0.52%)
Jun 10, 2013 26.80 26.99 26.73 26.94 1,545,995 +0.14(+0.52%)
Jun 07, 2013 26.96 27.06 26.76 26.80 2,476,291 -0.66(-2.40%)
Jun 06, 2013 27.20 27.66 27.12 27.46 3,706,266 +0.22(+0.81%)
Jun 05, 2013 27.22 27.40 27.14 27.24 1,586,175 +0.08(+0.29%)
Jun 04, 2013 27.18 27.22 26.98 27.16 1,112,171 -0.26(-0.95%)
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.