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 (%)
Oct 31, 2006 11.92 12.07 11.92 12.03 296,500 +0.04(+0.37%)
Oct 30, 2006 12.00 12.12 11.98 11.98 585,000 +0.09(+0.77%)
Oct 27, 2006 11.90 11.92 11.82 11.89 292,500 +0.04(+0.37%)
Oct 26, 2006 11.79 11.89 11.79 11.85 523,000 +0.10(+0.85%)
Oct 25, 2006 11.56 11.76 11.52 11.75 541,500 +0.11(+0.91%)
Oct 24, 2006 11.44 11.65 11.38 11.64 860,500 +0.09(+0.81%)
Oct 23, 2006 11.57 11.63 11.51 11.55 503,500 -0.20(-1.67%)
Oct 20, 2006 11.89 11.89 11.73 11.74 633,500 -0.17(-1.39%)
Oct 19, 2006 11.81 11.93 11.81 11.91 446,500 +0.20(+1.67%)
Oct 18, 2006 11.77 11.80 11.66 11.71 136,000 -0.01(-0.12%)
Oct 17, 2006 11.81 11.82 11.63 11.73 437,500 -0.11(-0.93%)
Oct 16, 2006 11.81 11.84 11.75 11.84 395,500 +0.12(+0.99%)
Oct 13, 2006 11.67 11.72 11.60 11.72 525,000 +0.20(+1.77%)
Oct 12, 2006 11.37 11.52 11.35 11.52 478,000 +0.15(+1.28%)
Oct 11, 2006 11.47 11.49 11.35 11.37 660,000 -0.02(-0.14%)
Oct 10, 2006 11.32 11.45 11.30 11.39 698,500 -0.05(-0.42%)
Oct 09, 2006 11.51 11.51 11.35 11.43 631,500 +0.06(+0.56%)
Oct 06, 2006 11.26 11.41 11.14 11.37 685,000 -0.02(-0.19%)
Oct 05, 2006 11.38 11.41 11.28 11.39 680,500 +0.12(+1.05%)
Oct 04, 2006 11.49 11.50 11.12 11.27 1,330,500 -0.16(-1.36%)
Oct 03, 2006 11.60 11.62 11.41 11.43 794,000 -0.39(-3.30%)
Oct 02, 2006 11.96 11.98 11.82 11.82 2,932,000 -0.08(-0.71%)
Sep 29, 2006 11.92 11.93 11.80 11.90 792,500 -0.06(-0.47%)
Sep 28, 2006 11.99 12.06 11.93 11.96 683,000 -0.01(-0.08%)
Sep 27, 2006 11.87 11.97 11.75 11.97 571,500 +0.22(+1.87%)
Sep 26, 2006 11.70 11.79 11.67 11.75 690,000 +0.06(+0.51%)
Sep 25, 2006 11.66 11.75 11.56 11.69 494,500 -0.02(-0.19%)
Sep 22, 2006 11.74 11.76 11.61 11.71 546,000 +0.11(+0.93%)
Sep 21, 2006 11.47 11.62 11.45 11.60 920,500 +0.14(+1.26%)
Sep 20, 2006 11.56 11.65 11.45 11.46 1,060,000 +0.08(+0.68%)
Sep 19, 2006 11.62 11.62 11.37 11.38 1,226,500 -0.28(-2.39%)
Sep 18, 2006 11.53 11.68 11.48 11.66 919,500 +0.17(+1.48%)
Sep 15, 2006 11.44 11.57 11.34 11.49 1,248,500 +0.05(+0.42%)
Sep 14, 2006 11.72 11.75 11.43 11.44 1,197,000 -0.29(-2.45%)
Sep 13, 2006 11.72 11.79 11.61 11.73 1,352,000 +0.03(+0.29%)
Sep 12, 2006 11.75 11.82 11.65 11.70 911,000 -0.02(-0.17%)
Sep 11, 2006 11.74 11.86 11.58 11.72 2,528,000 -0.42(-3.45%)
Sep 08, 2006 12.12 12.17 12.06 12.14 1,510,500 -0.13(-1.05%)
Sep 07, 2006 12.39 12.39 12.25 12.27 627,000 -0.32(-2.51%)
Sep 06, 2006 12.66 12.71 12.58 12.58 932,000 -0.13(-1.04%)
Sep 05, 2006 12.65 12.74 12.63 12.71 1,235,000 +0.26(+2.07%)
Sep 01, 2006 12.40 12.46 12.32 12.46 508,500 -0.01(-0.06%)
Aug 31, 2006 12.43 12.47 12.37 12.46 581,000 +0.15(+1.23%)
Aug 30, 2006 12.31 12.32 12.24 12.31 456,500 +0.10(+0.84%)
Aug 29, 2006 12.20 12.23 12.08 12.21 1,100,500 +0.02(+0.16%)
Aug 28, 2006 12.37 12.38 12.18 12.19 1,345,500 -0.16(-1.30%)
Aug 25, 2006 12.41 12.41 12.32 12.35 429,500 -0.00(-0.02%)
Aug 24, 2006 12.42 12.42 12.30 12.35 496,500 -0.02(-0.18%)
Aug 23, 2006 12.52 12.53 12.37 12.37 701,000 -0.05(-0.43%)
Aug 22, 2006 12.44 12.45 12.34 12.43 456,000 -0.07(-0.53%)
Aug 21, 2006 12.44 12.50 12.36 12.49 718,500 +0.27(+2.24%)
Aug 18, 2006 12.31 12.31 12.08 12.22 536,000 -0.01(-0.08%)
Aug 17, 2006 12.49 12.49 12.21 12.23 716,000 -0.25(-2.00%)
Aug 16, 2006 12.54 12.59 12.46 12.48 525,000 +0.08(+0.65%)
Aug 15, 2006 12.40 12.47 12.36 12.40 920,000 -0.06(-0.45%)
Aug 14, 2006 12.49 12.59 12.42 12.46 501,500 -0.10(-0.83%)
Aug 11, 2006 12.75 12.84 12.46 12.56 755,000 -0.10(-0.82%)
Aug 10, 2006 12.80 12.88 12.61 12.66 749,000 -0.28(-2.15%)
Aug 09, 2006 12.94 13.04 12.89 12.94 563,500 +0.12(+0.94%)
Aug 08, 2006 12.81 12.92 12.80 12.82 577,500 -0.10(-0.80%)
Aug 07, 2006 12.91 12.97 12.87 12.93 313,500 +0.05(+0.42%)
Aug 04, 2006 13.00 13.01 12.80 12.87 399,500 +0.04(+0.33%)
Aug 03, 2006 12.82 12.88 12.73 12.83 623,000 -0.12(-0.90%)
Aug 02, 2006 13.05 13.05 12.89 12.95 725,500 +0.06(+0.45%)
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.