Gold Trust Ishares (NY: IAU )

34.29 USD -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 58.20 58.35 57.69 58.23 119,600 -0.40(-0.68%)
Mar 30, 2006 58.15 58.76 57.90 58.63 244,100 +1.46(+2.55%)
Mar 29, 2006 56.46 57.21 56.38 57.17 133,500 +1.03(+1.83%)
Mar 28, 2006 56.65 56.66 56.01 56.14 326,900 -0.30(-0.53%)
Mar 27, 2006 56.31 56.59 56.25 56.44 162,800 +0.67(+1.20%)
Mar 24, 2006 55.33 55.90 55.20 55.77 109,000 +0.97(+1.77%)
Mar 23, 2006 54.43 54.89 54.33 54.80 67,600 -0.03(-0.05%)
Mar 22, 2006 54.81 55.02 54.69 54.83 70,100 -0.09(-0.16%)
Mar 21, 2006 54.83 55.31 54.51 54.92 81,700 -0.31(-0.56%)
Mar 20, 2006 55.07 55.45 55.06 55.23 84,900 +0.03(+0.05%)
Mar 17, 2006 55.35 55.37 54.97 55.20 46,200 -0.14(-0.25%)
Mar 16, 2006 55.22 55.40 54.56 55.34 56,200 +0.13(+0.24%)
Mar 15, 2006 55.48 55.48 55.09 55.21 50,200 +0.23(+0.42%)
Mar 14, 2006 54.30 55.03 54.23 54.98 64,200 +0.61(+1.12%)
Mar 13, 2006 54.13 54.50 53.98 54.37 66,000 +0.47(+0.87%)
Mar 10, 2006 53.23 54.02 53.23 53.90 402,600 -0.45(-0.83%)
Mar 09, 2006 54.67 54.82 54.23 54.35 115,100 +0.36(+0.67%)
Mar 08, 2006 54.31 54.33 53.61 53.99 149,900 -1.07(-1.94%)
Mar 07, 2006 55.36 55.36 54.68 55.06 181,200 -0.34(-0.61%)
Mar 06, 2006 56.40 56.51 55.01 55.40 86,400 -1.00(-1.77%)
Mar 03, 2006 56.63 56.63 56.26 56.40 101,300 -0.40(-0.70%)
Mar 02, 2006 56.38 56.87 56.06 56.80 118,200 +0.64(+1.14%)
Mar 01, 2006 56.17 56.43 55.97 56.16 179,600 +0.11(+0.20%)
Feb 28, 2006 55.25 56.08 55.41 56.05 100,500 +0.80(+1.45%)
Feb 27, 2006 55.36 55.38 55.05 55.25 116,000 -0.50(-0.90%)
Feb 24, 2006 55.26 55.77 55.14 55.75 83,800 +1.02(+1.86%)
Feb 23, 2006 55.14 55.21 54.60 54.73 162,300 -0.61(-1.10%)
Feb 22, 2006 55.10 55.40 54.98 55.34 134,100 +0.19(+0.34%)
Feb 21, 2006 55.29 55.42 55.12 55.15 183,300 +0.11(+0.20%)
Feb 17, 2006 54.77 55.24 54.75 55.04 122,400 +0.43(+0.79%)
Feb 16, 2006 53.61 54.62 53.51 54.61 311,300 +0.79(+1.47%)
Feb 15, 2006 54.15 54.33 53.43 53.82 199,000 -0.75(-1.37%)
Feb 14, 2006 53.95 54.60 53.75 54.57 201,700 +0.86(+1.60%)
Feb 13, 2006 54.72 54.95 53.61 53.71 201,400 -1.17(-2.13%)
Feb 10, 2006 55.83 55.83 54.53 54.88 123,600 -1.37(-2.44%)
Feb 09, 2006 55.76 56.46 55.63 56.25 159,400 +1.34(+2.44%)
Feb 08, 2006 54.90 55.10 54.48 54.91 244,800 +0.33(+0.60%)
Feb 07, 2006 56.05 56.05 54.41 54.58 375,100 -2.27(-3.99%)
Feb 06, 2006 56.86 57.22 56.75 56.85 225,000 +0.27(+0.48%)
Feb 03, 2006 57.20 57.26 56.33 56.58 201,300 -0.50(-0.88%)
Feb 02, 2006 57.05 57.35 56.76 57.08 185,400 +0.25(+0.44%)
Feb 01, 2006 56.91 56.97 56.17 56.83 200,400 +0.04(+0.07%)
Jan 31, 2006 56.70 57.12 56.61 56.79 175,600 +0.02(+0.04%)
Jan 30, 2006 56.00 56.77 56.00 56.77 230,800 +1.06(+1.90%)
Jan 27, 2006 56.06 56.24 55.61 55.71 168,200 -0.14(-0.25%)
Jan 26, 2006 55.57 56.01 55.35 55.85 184,800 -0.39(-0.69%)
Jan 25, 2006 56.34 56.54 55.70 56.24 172,000 +0.47(+0.84%)
Jan 24, 2006 55.58 55.77 55.37 55.77 135,600 -0.06(-0.11%)
Jan 23, 2006 55.67 55.91 55.28 55.83 270,000 +0.60(+1.09%)
Jan 20, 2006 56.25 56.64 55.05 55.23 307,500 -0.37(-0.67%)
Jan 19, 2006 55.12 55.77 55.04 55.60 329,400 +1.50(+2.77%)
Jan 18, 2006 54.74 54.74 54.07 54.10 168,000 -1.24(-2.24%)
Jan 17, 2006 55.32 55.92 55.10 55.34 286,600 -0.20(-0.36%)
Jan 13, 2006 54.63 55.62 54.55 55.54 139,000 +1.06(+1.95%)
Jan 12, 2006 54.28 54.71 54.11 54.48 215,800 -0.07(-0.13%)
Jan 11, 2006 54.30 54.85 54.11 54.55 158,700 +0.44(+0.81%)
Jan 10, 2006 54.05 54.44 53.80 54.11 222,600 -0.54(-0.99%)
Jan 09, 2006 53.50 55.04 53.41 54.65 140,500 +0.83(+1.54%)
Jan 06, 2006 53.19 53.93 53.17 53.82 196,900 +1.46(+2.79%)
Jan 05, 2006 52.58 52.71 52.19 52.36 144,600 -0.95(-1.78%)
Jan 04, 2006 52.95 53.39 52.69 53.31 179,700 +0.10(+0.19%)
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.