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 (%)
Apr 30, 2009 17.38 17.57 17.32 17.47 1,246,365 -0.22(-1.25%)
Apr 29, 2009 17.67 17.77 17.55 17.69 1,351,720 +0.11(+0.61%)
Apr 28, 2009 17.48 17.60 17.44 17.58 1,152,955 -0.24(-1.32%)
Apr 27, 2009 17.88 17.97 17.80 17.82 1,466,580 -0.14(-0.76%)
Apr 24, 2009 17.84 17.98 17.79 17.95 1,704,095 +0.18(+1.02%)
Apr 23, 2009 17.56 17.89 17.54 17.77 2,036,520 +0.28(+1.61%)
Apr 22, 2009 17.42 17.58 17.37 17.49 1,264,630 +0.11(+0.61%)
Apr 21, 2009 17.59 17.59 17.28 17.38 1,774,315 -0.02(-0.10%)
Apr 20, 2009 17.22 17.47 17.21 17.40 1,855,035 +0.35(+2.04%)
Apr 17, 2009 17.16 17.16 17.00 17.05 2,651,420 -0.14(-0.80%)
Apr 16, 2009 17.50 17.50 17.15 17.19 1,390,725 -0.35(-1.97%)
Apr 15, 2009 17.50 17.60 17.47 17.54 930,900 +0.04(+0.21%)
Apr 14, 2009 17.57 17.57 17.43 17.50 1,424,065 -0.09(-0.52%)
Apr 13, 2009 17.62 17.70 17.54 17.59 986,180 +0.32(+1.83%)
Apr 09, 2009 17.28 17.39 17.24 17.28 1,497,915 -0.06(-0.32%)
Apr 08, 2009 17.44 17.51 17.27 17.33 1,561,685 -0.02(-0.13%)
Apr 07, 2009 17.27 17.41 17.26 17.36 1,620,520 +0.28(+1.65%)
Apr 06, 2009 17.30 17.30 17.01 17.07 2,786,660 -0.47(-2.70%)
Apr 03, 2009 17.80 17.90 17.53 17.55 2,671,030 -0.23(-1.27%)
Apr 02, 2009 17.77 17.88 17.60 17.77 3,675,725 -0.44(-2.44%)
Apr 01, 2009 18.29 18.29 18.07 18.22 1,842,310 +0.14(+0.77%)
Mar 31, 2009 18.10 18.17 17.93 18.08 1,701,025 +0.05(+0.30%)
Mar 30, 2009 18.01 18.34 17.97 18.02 2,923,540 -0.36(-1.97%)
Mar 26, 2009 18.54 18.55 18.38 18.39 2,402,120 -0.02(-0.12%)
Mar 25, 2009 18.19 18.52 18.09 18.41 4,667,500 +0.18(+0.99%)
Mar 24, 2009 18.18 18.34 18.07 18.23 2,882,420 -0.20(-1.11%)
Mar 23, 2009 18.72 18.74 18.41 18.43 2,890,310 -0.30(-1.58%)
Mar 20, 2009 18.71 18.87 18.63 18.73 2,535,955 -0.14(-0.73%)
Mar 19, 2009 18.70 18.92 18.60 18.87 3,901,375 +0.22(+1.19%)
Mar 18, 2009 17.76 18.69 17.39 18.64 9,186,215 +0.61(+3.39%)
Mar 17, 2009 18.06 18.13 17.97 18.03 1,767,845 -0.14(-0.80%)
Mar 16, 2009 18.07 18.20 18.02 18.18 2,505,370 -0.08(-0.46%)
Mar 13, 2009 18.37 18.38 18.13 18.26 0 +0.04(+0.20%)
Mar 12, 2009 18.09 18.32 18.04 18.22 3,408,705 +0.38(+2.15%)
Mar 11, 2009 17.70 17.97 17.58 17.84 2,608,425 +0.19(+1.09%)
Mar 10, 2009 17.91 17.92 17.53 17.65 4,586,715 -0.48(-2.67%)
Mar 09, 2009 18.47 18.47 17.93 18.13 6,153,670 -0.36(-1.95%)
Mar 06, 2009 18.39 18.59 18.31 18.49 0 +0.19(+1.03%)
Mar 05, 2009 17.99 18.31 17.86 18.30 4,070,810 +0.49(+2.75%)
Mar 04, 2009 18.07 18.08 17.70 17.81 4,456,925 -0.39(-2.14%)
Mar 02, 2009 18.70 18.73 18.13 18.20 7,048,445 -0.33(-1.77%)
Feb 27, 2009 18.88 18.92 18.23 18.53 0 -0.08(-0.42%)
Feb 26, 2009 18.56 18.63 18.33 18.61 5,331,015 -0.04(-0.24%)
Feb 25, 2009 18.97 19.26 18.58 18.65 7,047,235 -0.31(-1.61%)
Feb 24, 2009 19.51 19.52 18.88 18.96 7,970,685 -0.59(-3.02%)
Feb 23, 2009 19.34 19.64 19.20 19.55 14,026,715 -0.02(-0.10%)
Feb 20, 2009 19.62 19.81 19.45 19.57 7,147,275 +0.42(+2.18%)
Feb 19, 2009 19.20 19.32 19.10 19.15 3,548,255 -0.23(-1.18%)
Feb 18, 2009 19.07 19.44 18.95 19.38 5,560,365 +0.27(+1.42%)
Feb 17, 2009 19.06 19.18 18.99 19.11 6,109,480 +0.59(+3.16%)
Feb 13, 2009 18.51 18.56 18.35 18.52 3,856,010 -0.13(-0.68%)
Feb 12, 2009 18.62 18.75 18.52 18.65 6,165,250 +0.17(+0.93%)
Feb 11, 2009 18.21 18.65 18.17 18.48 6,480,805 +0.42(+2.30%)
Feb 10, 2009 17.95 18.08 17.85 18.06 2,913,715 +0.39(+2.18%)
Feb 09, 2009 17.68 17.74 17.53 17.67 2,147,025 -0.25(-1.41%)
Feb 06, 2009 17.86 18.03 17.86 17.93 2,165,155 -0.11(-0.62%)
Feb 05, 2009 18.17 18.17 17.87 18.04 2,574,010 +0.20(+1.12%)
Feb 04, 2009 17.79 17.91 17.72 17.84 2,471,375 +0.14(+0.78%)
Feb 03, 2009 17.89 17.96 17.51 17.70 2,955,830 -0.06(-0.35%)
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.