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 (%)
Dec 31, 2012 32.32 32.70 32.30 32.56 3,006,123 +0.30(+0.92%)
Dec 28, 2012 32.32 32.34 32.18 32.26 2,509,943 -0.14(-0.43%)
Dec 27, 2012 32.18 32.40 32.16 32.40 3,189,393 +0.10(+0.31%)
Dec 26, 2012 32.42 32.44 32.26 32.30 1,640,250 +0.04(+0.12%)
Dec 24, 2012 32.32 32.34 32.24 32.26 1,315,279 +0.08(+0.25%)
Dec 21, 2012 32.12 32.30 32.08 32.18 2,564,108 +0.08(+0.25%)
Dec 20, 2012 32.12 32.16 31.82 32.10 6,394,498 -0.36(-1.11%)
Dec 19, 2012 32.38 32.58 32.36 32.46 4,239,778 -0.10(-0.31%)
Dec 18, 2012 33.02 33.03 32.30 32.56 4,396,335 -0.48(-1.45%)
Dec 17, 2012 32.96 33.06 32.96 33.04 2,387,729 +0.08(+0.23%)
Dec 14, 2012 32.98 33.04 32.95 32.96 1,683,000 -0.04(-0.11%)
Dec 13, 2012 32.92 33.12 32.90 33.00 3,092,693 -0.30(-0.90%)
Dec 12, 2012 33.40 33.54 33.20 33.30 3,323,647 +0.02(+0.06%)
Dec 11, 2012 33.24 33.28 33.16 33.28 1,893,815 -0.02(-0.06%)
Dec 10, 2012 33.38 33.39 33.28 33.30 2,313,339 +0.12(+0.36%)
Dec 07, 2012 33.13 33.19 33.06 33.18 3,232,302 +0.14(+0.42%)
Dec 06, 2012 32.88 33.14 32.84 33.04 1,848,062 +0.06(+0.18%)
Dec 05, 2012 33.00 33.04 32.78 32.98 2,340,432 -0.06(-0.18%)
Dec 04, 2012 32.96 33.12 32.90 33.04 3,825,913 -0.32(-0.96%)
Nov 30, 2012 33.54 33.60 33.26 33.36 2,950,431 -0.22(-0.66%)
Nov 29, 2012 33.58 33.65 33.50 33.58 1,788,661 +0.12(+0.36%)
Nov 28, 2012 33.24 33.52 33.22 33.46 3,303,598 -0.44(-1.30%)
Nov 27, 2012 33.98 34.02 33.86 33.90 1,732,530 -0.12(-0.35%)
Nov 26, 2012 34.06 34.08 33.98 34.02 2,185,840 -0.04(-0.12%)
Nov 23, 2012 33.74 34.15 33.70 34.06 1,367,188 +0.40(+1.19%)
Nov 21, 2012 33.58 33.70 33.52 33.66 1,366,063 +0.02(+0.06%)
Nov 20, 2012 33.68 33.76 33.50 33.64 1,852,949 -0.06(-0.18%)
Nov 19, 2012 33.68 33.77 33.62 33.70 1,950,785 +0.40(+1.20%)
Nov 16, 2012 33.28 33.42 33.22 33.30 1,980,475 -0.04(-0.12%)
Nov 15, 2012 33.54 33.56 33.18 33.34 3,209,284 -0.24(-0.71%)
Nov 14, 2012 33.64 33.74 33.50 33.58 3,053,331 +0.00(+0.00%)
Nov 13, 2012 33.50 33.72 33.46 33.58 2,706,360 -0.06(-0.18%)
Nov 12, 2012 33.78 33.80 33.58 33.64 2,380,222 -0.04(-0.12%)
Nov 09, 2012 33.80 33.86 33.66 33.68 4,401,576 -0.06(-0.17%)
Nov 08, 2012 33.38 33.78 33.36 33.74 7,274,591 +0.32(+0.95%)
Nov 07, 2012 33.52 33.58 33.14 33.42 4,978,543 +0.02(+0.06%)
Nov 06, 2012 32.90 33.50 32.86 33.40 4,315,924 +0.62(+1.89%)
Nov 05, 2012 32.74 32.82 32.70 32.78 1,989,801 +0.12(+0.37%)
Nov 02, 2012 33.04 33.04 32.58 32.66 4,761,072 -0.70(-2.10%)
Nov 01, 2012 33.54 33.56 33.34 33.36 2,617,871 -0.16(-0.48%)
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%)
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.