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 (%)
May 31, 2006 13.14 13.14 12.72 12.84 1,658,500 -0.22(-1.71%)
May 30, 2006 13.10 13.24 13.02 13.06 845,500 +0.04(+0.34%)
May 26, 2006 13.02 13.06 12.75 13.02 576,000 +0.06(+0.49%)
May 25, 2006 12.80 12.96 12.76 12.96 1,022,500 +0.14(+1.09%)
May 24, 2006 12.99 13.20 12.65 12.82 1,631,000 -0.44(-3.35%)
May 23, 2006 13.22 13.44 13.19 13.26 1,638,500 +0.17(+1.27%)
May 22, 2006 12.84 13.09 12.78 13.09 2,402,000 -0.05(-0.35%)
May 19, 2006 13.18 13.24 12.95 13.14 2,807,000 -0.38(-2.78%)
May 18, 2006 13.80 13.84 13.49 13.52 1,695,000 -0.11(-0.84%)
May 17, 2006 13.92 14.04 13.63 13.63 1,664,500 -0.09(-0.64%)
May 16, 2006 13.66 13.79 13.60 13.72 1,797,500 +0.21(+1.57%)
May 15, 2006 13.72 13.85 13.51 13.51 3,377,500 -0.74(-5.18%)
May 12, 2006 14.42 14.46 14.07 14.24 1,926,500 -0.01(-0.07%)
May 11, 2006 14.43 14.45 14.22 14.25 2,308,500 +0.14(+1.02%)
May 10, 2006 13.92 14.12 13.87 14.11 1,061,000 +0.16(+1.18%)
May 09, 2006 13.74 13.96 13.71 13.95 1,312,000 +0.41(+3.03%)
May 08, 2006 13.50 13.54 13.36 13.54 980,500 -0.07(-0.54%)
May 05, 2006 13.58 13.62 13.44 13.61 1,534,500 +0.09(+0.70%)
May 04, 2006 13.40 13.56 13.28 13.52 1,209,000 +0.19(+1.44%)
May 03, 2006 13.46 13.48 13.09 13.32 1,345,500 -0.01(-0.10%)
May 02, 2006 13.16 13.34 13.13 13.34 1,064,000 +0.29(+2.25%)
May 01, 2006 13.19 13.20 13.02 13.04 1,320,000 +0.01(+0.06%)
Apr 28, 2006 12.84 13.06 12.80 13.04 1,258,500 +0.43(+3.44%)
Apr 27, 2006 12.60 12.82 12.58 12.60 701,500 -0.16(-1.24%)
Apr 26, 2006 12.66 12.77 12.63 12.76 642,500 +0.17(+1.38%)
Apr 25, 2006 12.61 12.65 12.47 12.59 788,000 +0.25(+1.99%)
Apr 24, 2006 12.50 12.52 12.34 12.34 1,146,000 -0.32(-2.56%)
Apr 21, 2006 12.51 12.67 12.39 12.66 925,500 +0.45(+3.72%)
Apr 20, 2006 12.70 12.70 12.12 12.21 2,142,000 -0.54(-4.25%)
Apr 19, 2006 12.43 12.80 12.41 12.75 1,488,000 +0.35(+2.84%)
Apr 18, 2006 12.30 12.40 12.23 12.40 991,500 +0.15(+1.26%)
Apr 17, 2006 12.10 12.28 12.06 12.25 626,500 +0.31(+2.60%)
Apr 13, 2006 11.90 11.94 11.80 11.94 535,000 +0.03(+0.27%)
Apr 12, 2006 11.91 11.96 11.86 11.90 440,500 +0.07(+0.59%)
Apr 11, 2006 11.92 11.99 11.82 11.83 915,000 -0.10(-0.87%)
Apr 10, 2006 11.91 11.96 11.81 11.94 420,000 +0.19(+1.65%)
Apr 07, 2006 11.73 11.78 11.66 11.74 586,000 -0.13(-1.09%)
Apr 06, 2006 11.81 11.88 11.79 11.87 752,000 +0.12(+1.02%)
Apr 05, 2006 11.74 11.76 11.63 11.75 574,500 +0.05(+0.46%)
Apr 04, 2006 11.76 11.76 11.66 11.70 515,500 -0.01(-0.10%)
Apr 03, 2006 11.74 11.80 11.70 11.71 863,500 +0.07(+0.57%)
Mar 31, 2006 11.64 11.67 11.54 11.65 598,000 -0.08(-0.68%)
Mar 30, 2006 11.63 11.75 11.58 11.73 1,220,500 +0.29(+2.55%)
Mar 29, 2006 11.29 11.44 11.28 11.43 667,500 +0.21(+1.83%)
Mar 28, 2006 11.33 11.33 11.20 11.23 1,634,500 -0.06(-0.53%)
Mar 27, 2006 11.26 11.32 11.25 11.29 814,000 +0.13(+1.20%)
Mar 24, 2006 11.07 11.18 11.04 11.15 545,000 +0.19(+1.77%)
Mar 23, 2006 10.89 10.98 10.87 10.96 338,000 -0.01(-0.05%)
Mar 22, 2006 10.96 11.00 10.94 10.97 350,500 -0.02(-0.16%)
Mar 21, 2006 10.97 11.06 10.90 10.98 408,500 -0.06(-0.56%)
Mar 20, 2006 11.01 11.09 11.01 11.05 424,500 +0.01(+0.05%)
Mar 17, 2006 11.07 11.07 10.99 11.04 231,000 -0.03(-0.25%)
Mar 16, 2006 11.04 11.08 10.91 11.07 281,000 +0.03(+0.24%)
Mar 15, 2006 11.10 11.10 11.02 11.04 251,000 +0.05(+0.42%)
Mar 14, 2006 10.86 11.01 10.85 11.00 321,000 +0.12(+1.12%)
Mar 13, 2006 10.83 10.90 10.80 10.87 330,000 +0.09(+0.87%)
Mar 10, 2006 10.65 10.80 10.65 10.78 2,013,000 -0.09(-0.83%)
Mar 09, 2006 10.93 10.96 10.85 10.87 575,500 +0.07(+0.67%)
Mar 08, 2006 10.86 10.87 10.72 10.80 749,500 -0.21(-1.94%)
Mar 07, 2006 11.07 11.07 10.94 11.01 906,000 -0.07(-0.61%)
Mar 06, 2006 11.28 11.30 11.00 11.08 432,000 -0.20(-1.77%)
Mar 03, 2006 11.33 11.33 11.25 11.28 506,500 -0.08(-0.70%)
Mar 02, 2006 11.28 11.37 11.21 11.36 591,000 +0.13(+1.14%)
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.