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 (%)
Feb 28, 2011 27.58 27.68 27.46 27.58 1,751,546 +0.04(+0.15%)
Feb 25, 2011 27.50 27.60 27.40 27.54 1,699,732 +0.18(+0.66%)
Feb 24, 2011 27.66 27.68 27.20 27.36 4,335,424 -0.20(-0.73%)
Feb 23, 2011 27.44 27.70 27.42 27.56 2,822,413 +0.25(+0.92%)
Feb 22, 2011 27.44 27.50 27.28 27.31 2,749,948 +0.19(+0.70%)
Feb 18, 2011 27.08 27.22 27.02 27.12 3,740,976 +0.06(+0.22%)
Feb 17, 2011 27.00 27.08 26.94 27.06 3,543,532 +0.20(+0.73%)
Feb 16, 2011 26.90 27.00 26.74 26.86 2,260,128 +0.04(+0.15%)
Feb 15, 2011 26.81 26.88 26.77 26.82 2,184,233 +0.18(+0.69%)
Feb 14, 2011 26.62 26.72 26.58 26.64 823,351 +0.13(+0.49%)
Feb 11, 2011 26.64 26.74 26.46 26.51 2,596,102 -0.13(-0.49%)
Feb 10, 2011 26.46 26.72 26.44 26.64 1,623,173 -0.04(-0.15%)
Feb 09, 2011 26.70 26.72 26.54 26.68 2,380,054 +0.00(+0.00%)
Feb 08, 2011 26.66 26.74 26.60 26.68 1,997,837 +0.29(+1.08%)
Feb 07, 2011 26.36 26.44 26.28 26.39 1,773,535 +0.02(+0.09%)
Feb 04, 2011 26.40 26.58 26.28 26.37 2,691,966 -0.09(-0.36%)
Feb 03, 2011 26.04 26.50 25.90 26.46 2,909,989 +0.32(+1.24%)
Feb 02, 2011 26.12 26.16 25.92 26.14 1,860,633 -0.04(-0.15%)
Feb 01, 2011 26.12 26.26 25.90 26.18 2,962,815 +0.16(+0.61%)
Jan 31, 2011 25.90 26.14 25.88 26.02 3,321,618 -0.06(-0.23%)
Jan 28, 2011 25.64 26.32 25.62 26.08 15,670,483 +0.47(+1.82%)
Jan 27, 2011 26.08 26.14 25.60 25.61 6,268,860 -0.66(-2.51%)
Jan 26, 2011 26.00 26.28 25.88 26.27 2,695,645 +0.21(+0.83%)
Jan 25, 2011 25.98 26.10 25.84 26.06 3,345,107 -0.04(-0.15%)
Jan 24, 2011 26.24 26.36 26.06 26.10 2,642,083 -0.16(-0.61%)
Jan 21, 2011 26.20 26.32 26.14 26.26 3,175,855 -0.00(-0.02%)
Jan 20, 2011 26.40 26.46 26.24 26.27 2,976,250 -0.52(-1.92%)
Jan 19, 2011 26.92 26.92 26.72 26.78 2,086,484 +0.06(+0.22%)
Jan 18, 2011 26.76 26.84 26.67 26.72 1,902,854 +0.12(+0.47%)
Jan 14, 2011 26.68 26.74 26.48 26.59 2,370,129 -0.26(-0.95%)
Jan 13, 2011 27.16 27.18 26.76 26.85 2,647,970 -0.27(-1.01%)
Jan 12, 2011 27.00 27.16 26.90 27.12 1,329,473 +0.12(+0.44%)
Jan 11, 2011 27.00 27.08 26.82 27.00 2,221,654 +0.13(+0.48%)
Jan 10, 2011 26.80 26.88 26.68 26.88 947,008 +0.11(+0.39%)
Jan 07, 2011 26.70 26.96 26.66 26.77 1,702,986 -0.05(-0.19%)
Jan 06, 2011 26.84 26.91 26.66 26.82 2,131,959 -0.10(-0.37%)
Jan 05, 2011 26.74 26.98 26.66 26.92 2,971,700 -0.08(-0.30%)
Jan 04, 2011 27.28 27.30 26.87 27.00 2,514,598 -0.64(-2.32%)
Jan 03, 2011 27.76 27.84 27.62 27.64 2,169,391 -0.16(-0.58%)
Dec 31, 2010 27.60 27.80 27.58 27.80 2,252,343 +0.36(+1.31%)
Dec 30, 2010 27.56 27.58 27.42 27.44 792,045 -0.14(-0.51%)
Dec 29, 2010 27.52 27.64 27.48 27.58 1,550,160 +0.10(+0.36%)
Dec 28, 2010 27.42 27.52 27.36 27.48 1,408,065 +0.44(+1.63%)
Dec 27, 2010 27.02 27.06 26.94 27.04 806,416 +0.06(+0.22%)
Dec 23, 2010 26.90 27.02 26.83 26.98 926,673 -0.07(-0.24%)
Dec 22, 2010 27.16 27.18 27.04 27.05 1,194,012 -0.05(-0.20%)
Dec 21, 2010 27.08 27.16 27.00 27.10 1,136,088 +0.04(+0.15%)
Dec 20, 2010 27.08 27.14 26.90 27.06 1,712,666 +0.18(+0.67%)
Dec 17, 2010 26.83 26.96 26.68 26.88 1,029,757 +0.06(+0.22%)
Dec 16, 2010 26.90 26.90 26.60 26.82 2,870,380 -0.18(-0.67%)
Dec 15, 2010 27.10 27.22 26.98 27.00 1,151,073 -0.27(-0.97%)
Dec 14, 2010 27.30 27.48 27.20 27.27 1,500,168 +0.03(+0.09%)
Dec 13, 2010 27.30 27.36 27.20 27.24 15,010,400 +0.12(+0.44%)
Dec 10, 2010 27.00 27.14 26.82 27.12 1,274,536 +0.00(+0.00%)
Dec 09, 2010 27.18 27.28 27.00 27.12 1,562,449 +0.12(+0.44%)
Dec 08, 2010 27.20 27.30 26.80 27.00 2,471,518 -0.34(-1.24%)
Dec 07, 2010 27.94 27.94 27.32 27.34 3,141,973 -0.54(-1.93%)
Dec 06, 2010 27.68 27.92 27.58 27.88 2,274,536 +0.24(+0.86%)
Dec 03, 2010 27.36 27.66 27.34 27.64 1,608,183 +0.58(+2.14%)
Dec 02, 2010 27.16 27.36 27.06 27.06 3,515,887 -0.08(-0.29%)
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.