Skip to main content

Gold Trust Ishares (NY: IAU )

41.87 +0.38 (+0.92%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 25.90 26.06 25.90 25.92 1,738,011 +0.24(+0.93%)
Sep 26, 2013 25.86 25.94 25.60 25.68 1,214,059 -0.22(-0.85%)
Sep 25, 2013 25.64 25.98 25.64 25.90 1,076,909 +0.22(+0.86%)
Sep 24, 2013 25.42 25.77 25.40 25.68 3,738,295 +0.04(+0.16%)
Sep 23, 2013 25.66 25.82 25.60 25.64 1,155,736 -0.08(-0.31%)
Sep 20, 2013 26.27 26.32 25.72 25.72 1,960,589 -0.77(-2.91%)
Sep 19, 2013 26.54 26.70 26.40 26.49 3,663,302 -0.07(-0.26%)
Sep 18, 2013 25.20 26.56 25.16 26.56 4,232,820 +1.12(+4.39%)
Sep 17, 2013 25.50 25.53 25.36 25.44 1,153,573 +0.00(+0.00%)
Sep 16, 2013 25.60 25.72 25.40 25.44 1,635,298 -0.26(-1.01%)
Sep 13, 2013 25.56 25.74 25.38 25.70 2,737,806 +0.00(+0.00%)
Sep 12, 2013 25.86 25.90 25.66 25.70 1,532,805 -0.78(-2.95%)
Sep 11, 2013 26.46 26.51 26.40 26.48 5,015,361 +0.00(+0.00%)
Sep 10, 2013 26.50 26.54 26.36 26.48 1,547,101 -0.44(-1.63%)
Sep 09, 2013 26.98 27.02 26.88 26.92 2,465,999 -0.06(-0.22%)
Sep 06, 2013 26.82 27.02 26.82 26.98 1,489,067 +0.38(+1.43%)
Sep 05, 2013 26.96 27.02 26.50 26.60 3,089,202 -0.46(-1.70%)
Sep 04, 2013 27.08 27.12 26.90 27.06 1,872,242 -0.36(-1.31%)
Sep 03, 2013 27.22 27.50 27.14 27.42 2,928,828 +0.36(+1.33%)
Aug 30, 2013 27.06 27.28 27.04 27.06 2,257,421 -0.28(-1.02%)
Aug 29, 2013 27.38 27.46 27.24 27.34 1,882,120 -0.16(-0.58%)
Aug 28, 2013 27.60 27.64 27.48 27.50 4,231,348 +0.00(+0.00%)
Aug 27, 2013 27.53 27.66 27.45 27.50 3,445,658 +0.26(+0.95%)
Aug 26, 2013 27.14 27.27 26.98 27.24 1,182,787 +0.12(+0.44%)
Aug 23, 2013 26.64 27.20 26.64 27.12 1,618,575 +0.40(+1.50%)
Aug 22, 2013 26.64 26.84 26.58 26.72 963,936 +0.18(+0.68%)
Aug 21, 2013 26.50 26.78 26.44 26.54 1,693,181 -0.08(-0.30%)
Aug 20, 2013 26.54 26.76 26.54 26.62 1,618,610 +0.06(+0.23%)
Aug 19, 2013 26.60 26.66 26.46 26.56 1,253,342 -0.10(-0.38%)
Aug 16, 2013 26.66 26.66 26.42 26.66 2,890,668 +0.18(+0.68%)
Aug 15, 2013 25.76 26.62 25.73 26.48 5,521,181 +0.54(+2.08%)
Aug 14, 2013 25.66 25.96 25.66 25.94 2,314,678 +0.26(+1.01%)
Aug 13, 2013 25.84 25.86 25.62 25.68 1,133,695 -0.30(-1.15%)
Aug 12, 2013 26.05 26.08 25.90 25.98 1,568,883 +0.48(+1.88%)
Aug 09, 2013 25.42 25.58 25.39 25.50 1,213,669 +0.00(+0.00%)
Aug 08, 2013 25.08 25.52 25.08 25.50 1,440,621 +0.56(+2.25%)
Aug 07, 2013 24.92 25.05 24.90 24.94 1,756,708 +0.02(+0.08%)
Aug 06, 2013 25.00 25.04 24.84 24.92 2,131,739 -0.36(-1.42%)
Aug 05, 2013 25.42 25.46 25.20 25.28 1,328,558 -0.12(-0.47%)
Aug 02, 2013 25.48 25.58 25.40 25.40 1,343,958 -0.06(-0.24%)
Aug 01, 2013 25.68 25.72 25.38 25.46 2,141,998 -0.26(-1.01%)
Jul 31, 2013 25.68 25.91 25.36 25.72 2,806,634 -0.06(-0.23%)
Jul 30, 2013 25.72 25.80 25.58 25.78 1,628,040 -0.06(-0.23%)
Jul 29, 2013 25.84 25.90 25.78 25.84 824,504 -0.06(-0.23%)
Jul 26, 2013 25.76 25.92 25.50 25.90 958,563 +0.02(+0.08%)
Jul 25, 2013 25.66 25.91 25.66 25.88 1,073,211 +0.24(+0.94%)
Jul 24, 2013 25.98 26.02 25.50 25.64 1,572,371 -0.46(-1.76%)
Jul 23, 2013 25.88 26.18 25.80 26.10 2,386,560 +0.18(+0.69%)
Jul 22, 2013 25.66 26.03 25.14 25.92 2,937,107 +0.78(+3.10%)
Jul 19, 2013 25.10 25.21 25.08 25.14 1,273,822 +0.22(+0.88%)
Jul 18, 2013 24.94 25.04 24.88 24.92 2,113,256 +0.11(+0.46%)
Jul 17, 2013 25.14 25.28 24.68 24.81 2,229,514 -0.29(-1.17%)
Jul 16, 2013 25.06 25.17 25.00 25.10 1,509,976 +0.16(+0.64%)
Jul 15, 2013 24.92 25.00 24.89 24.94 1,297,328 +0.00(+0.00%)
Jul 12, 2013 24.84 24.98 24.78 24.94 3,197,562 -0.04(-0.16%)
Jul 11, 2013 24.98 25.00 24.82 24.98 1,887,184 +0.66(+2.71%)
Jul 10, 2013 24.34 24.58 24.24 24.32 2,516,153 +0.08(+0.33%)
Jul 09, 2013 24.28 24.30 24.14 24.24 2,128,358 +0.20(+0.83%)
Jul 08, 2013 23.92 24.06 23.90 24.04 2,220,047 +0.30(+1.26%)
Jul 05, 2013 23.74 23.76 23.46 23.74 1,517,155 -0.54(-2.22%)
Jul 03, 2013 24.24 24.46 24.22 24.28 2,689,775 +0.16(+0.66%)
Jul 02, 2013 24.38 24.42 24.08 24.12 3,042,992 -0.22(-0.90%)
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.