Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.24%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.16 13.25 13.11 13.17 371,500 +0.03(+0.21%)
Mar 29, 2007 13.14 13.14 12.99 13.14 526,000 -0.09(-0.70%)
Mar 28, 2007 13.20 13.28 13.17 13.23 372,000 +0.08(+0.59%)
Mar 27, 2007 13.18 13.19 13.13 13.15 281,500 -0.03(-0.21%)
Mar 26, 2007 13.15 13.20 13.11 13.18 347,500 +0.13(+1.03%)
Mar 23, 2007 13.19 13.19 13.00 13.05 495,000 -0.12(-0.94%)
Mar 22, 2007 13.20 13.25 13.13 13.17 572,500 +0.00(+0.02%)
Mar 21, 2007 13.13 13.20 13.03 13.17 422,000 +0.12(+0.90%)
Mar 20, 2007 13.06 13.11 13.04 13.05 334,500 +0.07(+0.52%)
Mar 19, 2007 12.94 13.00 12.94 12.98 528,500 +0.04(+0.32%)
Mar 16, 2007 12.94 13.00 12.89 12.94 330,500 +0.12(+0.90%)
Mar 15, 2007 12.81 12.90 12.79 12.82 347,500 +0.01(+0.09%)
Mar 14, 2007 12.76 12.81 12.62 12.81 914,500 +0.04(+0.34%)
Mar 13, 2007 12.91 12.94 12.74 12.77 318,500 -0.14(-1.07%)
Mar 12, 2007 12.82 12.95 12.81 12.91 285,500 +0.02(+0.12%)
Mar 09, 2007 13.03 13.03 12.85 12.89 568,500 -0.04(-0.29%)
Mar 08, 2007 13.00 13.00 12.90 12.93 498,000 +0.04(+0.29%)
Mar 07, 2007 12.80 12.94 12.79 12.89 864,000 +0.03(+0.26%)
Mar 06, 2007 12.79 12.86 12.71 12.86 580,000 +0.25(+2.00%)
Mar 05, 2007 12.59 12.76 12.56 12.60 1,309,000 -0.13(-1.05%)
Mar 02, 2007 12.94 12.97 12.69 12.74 1,317,500 -0.44(-3.31%)
Mar 01, 2007 13.33 13.34 13.10 13.17 960,500 -0.13(-1.01%)
Feb 28, 2007 13.28 13.33 13.11 13.31 1,271,000 +0.16(+1.20%)
Feb 27, 2007 13.40 13.67 13.03 13.15 2,141,500 -0.50(-3.65%)
Feb 26, 2007 13.62 13.65 13.54 13.65 633,880 +0.09(+0.68%)
Feb 23, 2007 13.58 13.66 13.53 13.56 710,000 +0.10(+0.77%)
Feb 22, 2007 13.50 13.52 13.39 13.45 580,000 -0.02(-0.15%)
Feb 21, 2007 13.13 13.60 13.10 13.47 1,113,000 +0.39(+3.00%)
Feb 20, 2007 13.17 13.29 13.01 13.08 756,000 -0.20(-1.54%)
Feb 16, 2007 13.21 13.38 13.17 13.28 701,000 -0.02(-0.12%)
Feb 15, 2007 13.27 13.31 13.12 13.30 952,500 +0.01(+0.08%)
Feb 14, 2007 13.26 13.34 13.21 13.29 761,000 +0.11(+0.80%)
Feb 13, 2007 13.23 13.26 13.12 13.18 389,000 +0.04(+0.29%)
Feb 12, 2007 13.16 13.20 13.09 13.15 384,000 -0.09(-0.71%)
Feb 09, 2007 13.17 13.26 13.15 13.24 772,000 +0.12(+0.95%)
Feb 08, 2007 12.98 13.13 12.97 13.12 498,500 +0.17(+1.30%)
Feb 07, 2007 12.98 13.03 12.91 12.95 398,000 -0.03(-0.20%)
Feb 06, 2007 13.02 13.05 12.92 12.97 435,000 +0.11(+0.82%)
Feb 05, 2007 12.94 12.94 12.85 12.87 359,500 -0.00(-0.02%)
Feb 02, 2007 12.96 12.96 12.77 12.87 810,000 -0.19(-1.42%)
Feb 01, 2007 13.09 13.14 13.02 13.06 572,500 +0.09(+0.66%)
Jan 31, 2007 12.80 13.00 12.80 12.97 564,000 +0.11(+0.86%)
Jan 30, 2007 12.81 12.86 12.75 12.86 452,000 +0.09(+0.69%)
Jan 29, 2007 12.79 12.86 12.74 12.77 493,000 -0.06(-0.50%)
Jan 26, 2007 12.84 12.87 12.76 12.84 386,000 +0.01(+0.08%)
Jan 25, 2007 12.95 12.98 12.80 12.83 638,000 -0.06(-0.43%)
Jan 24, 2007 12.77 12.89 12.68 12.88 631,500 +0.03(+0.20%)
Jan 23, 2007 12.74 12.90 12.74 12.86 610,500 +0.29(+2.29%)
Jan 22, 2007 12.62 12.69 12.54 12.57 567,000 -0.06(-0.44%)
Jan 19, 2007 12.52 12.63 12.46 12.62 762,000 +0.17(+1.40%)
Jan 18, 2007 12.60 12.63 12.43 12.45 2,955,000 -0.10(-0.81%)
Jan 17, 2007 12.39 12.58 12.39 12.55 1,192,500 +0.12(+0.98%)
Jan 16, 2007 12.47 12.47 12.36 12.43 686,000 -0.01(-0.08%)
Jan 12, 2007 12.20 12.45 12.19 12.44 969,500 +0.29(+2.39%)
Jan 11, 2007 12.16 12.22 12.12 12.15 625,000 +0.01(+0.08%)
Jan 10, 2007 12.11 12.16 12.02 12.14 787,000 -0.05(-0.39%)
Jan 09, 2007 12.03 12.22 12.03 12.19 806,500 +0.08(+0.66%)
Jan 08, 2007 12.07 12.11 11.98 12.11 1,117,000 +0.07(+0.55%)
Jan 05, 2007 12.16 12.16 11.94 12.04 1,936,500 -0.32(-2.57%)
Jan 04, 2007 12.42 12.50 12.32 12.36 804,500 -0.10(-0.80%)
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.