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, 2011 14.03 14.07 14.00 14.02 3,896,968 +0.13(+0.94%)
Mar 30, 2011 13.89 13.89 13.89 13.89 2,740,245 +0.03(+0.22%)
Mar 29, 2011 13.85 13.91 13.82 13.86 2,993,599 -0.01(-0.07%)
Mar 28, 2011 13.81 13.91 13.80 13.87 2,467,569 -0.08(-0.57%)
Mar 25, 2011 14.03 14.05 13.89 13.95 4,652,066 +0.01(+0.07%)
Mar 24, 2011 14.06 14.15 13.91 13.94 6,468,969 -0.12(-0.85%)
Mar 23, 2011 13.98 14.08 13.98 14.06 4,955,613 +0.12(+0.86%)
Mar 22, 2011 13.91 13.96 13.89 13.94 2,017,253 -0.01(-0.07%)
Mar 21, 2011 14.01 14.01 13.93 13.95 2,127,920 +0.09(+0.65%)
Mar 18, 2011 13.84 13.91 13.80 13.86 2,254,395 +0.14(+1.02%)
Mar 17, 2011 13.69 13.73 13.65 13.72 5,226,553 +0.08(+0.55%)
Mar 16, 2011 13.68 13.74 13.60 13.64 4,095,759 -0.02(-0.11%)
Mar 15, 2011 13.61 13.92 13.60 13.66 4,778,220 -0.26(-1.87%)
Mar 14, 2011 13.96 13.98 13.88 13.92 4,478,071 +0.07(+0.51%)
Mar 11, 2011 13.75 13.92 13.74 13.85 3,351,038 +0.04(+0.31%)
Mar 10, 2011 13.88 13.88 13.71 13.81 3,180,882 -0.16(-1.16%)
Mar 09, 2011 14.03 14.03 13.92 13.97 4,722,130 +0.01(+0.07%)
Mar 08, 2011 13.99 14.00 13.91 13.96 7,085,471 -0.04(-0.29%)
Mar 07, 2011 14.06 14.08 13.95 14.00 4,920,499 +0.04(+0.29%)
Mar 04, 2011 13.88 14.00 13.88 13.96 5,282,465 +0.12(+0.87%)
Mar 03, 2011 13.91 13.93 13.78 13.84 5,473,221 -0.18(-1.28%)
Mar 02, 2011 14.05 14.08 13.97 14.02 7,357,004 -0.01(-0.07%)
Mar 01, 2011 13.88 14.03 13.87 14.03 7,307,400 +0.24(+1.74%)
Feb 28, 2011 13.79 13.84 13.73 13.79 3,503,093 +0.02(+0.15%)
Feb 25, 2011 13.75 13.80 13.70 13.77 3,399,465 +0.09(+0.66%)
Feb 24, 2011 13.83 13.84 13.60 13.68 8,670,848 -0.10(-0.73%)
Feb 23, 2011 13.72 13.85 13.71 13.78 5,644,827 +0.12(+0.92%)
Feb 22, 2011 13.72 13.75 13.64 13.65 5,499,897 +0.09(+0.70%)
Feb 18, 2011 13.54 13.61 13.51 13.56 7,481,952 +0.03(+0.22%)
Feb 17, 2011 13.50 13.54 13.47 13.53 7,087,064 +0.10(+0.73%)
Feb 16, 2011 13.45 13.50 13.37 13.43 4,520,257 +0.02(+0.15%)
Feb 15, 2011 13.40 13.44 13.39 13.41 4,368,466 +0.09(+0.69%)
Feb 14, 2011 13.31 13.36 13.29 13.32 1,646,702 +0.06(+0.49%)
Feb 11, 2011 13.32 13.37 13.23 13.26 5,192,205 -0.06(-0.49%)
Feb 10, 2011 13.23 13.36 13.22 13.32 3,246,347 -0.02(-0.15%)
Feb 09, 2011 13.35 13.36 13.27 13.34 4,760,109 +0.00(+0.00%)
Feb 08, 2011 13.33 13.37 13.30 13.34 3,995,674 +0.14(+1.08%)
Feb 07, 2011 13.18 13.22 13.14 13.20 3,547,070 +0.01(+0.09%)
Feb 04, 2011 13.20 13.29 13.14 13.19 5,383,933 -0.05(-0.36%)
Feb 03, 2011 13.02 13.25 12.95 13.23 5,819,979 +0.16(+1.24%)
Feb 02, 2011 13.06 13.08 12.96 13.07 3,721,267 -0.02(-0.15%)
Feb 01, 2011 13.06 13.13 12.95 13.09 5,925,630 +0.08(+0.61%)
Jan 31, 2011 12.95 13.07 12.94 13.01 6,643,236 -0.03(-0.23%)
Jan 28, 2011 12.82 13.16 12.81 13.04 31,340,966 +0.23(+1.82%)
Jan 27, 2011 13.04 13.07 12.80 12.81 12,537,720 -0.33(-2.51%)
Jan 26, 2011 13.00 13.14 12.94 13.14 5,391,290 +0.11(+0.83%)
Jan 25, 2011 12.99 13.05 12.92 13.03 6,690,215 -0.02(-0.15%)
Jan 24, 2011 13.12 13.18 13.03 13.05 5,284,167 -0.08(-0.61%)
Jan 21, 2011 13.10 13.16 13.07 13.13 6,351,711 -0.00(-0.02%)
Jan 20, 2011 13.20 13.23 13.12 13.13 5,952,501 -0.26(-1.92%)
Jan 19, 2011 13.46 13.46 13.36 13.39 4,172,968 +0.03(+0.22%)
Jan 18, 2011 13.38 13.42 13.34 13.36 3,805,709 +0.06(+0.47%)
Jan 14, 2011 13.34 13.37 13.24 13.30 4,740,258 -0.13(-0.95%)
Jan 13, 2011 13.58 13.59 13.38 13.43 5,295,941 -0.14(-1.01%)
Jan 12, 2011 13.50 13.58 13.45 13.56 2,658,947 +0.06(+0.44%)
Jan 11, 2011 13.50 13.54 13.41 13.50 4,443,308 +0.06(+0.48%)
Jan 10, 2011 13.40 13.44 13.34 13.44 1,894,016 +0.05(+0.39%)
Jan 07, 2011 13.35 13.48 13.33 13.38 3,405,973 -0.03(-0.19%)
Jan 06, 2011 13.42 13.46 13.33 13.41 4,263,919 -0.05(-0.37%)
Jan 05, 2011 13.37 13.49 13.33 13.46 5,943,401 -0.04(-0.30%)
Jan 04, 2011 13.64 13.65 13.44 13.50 5,029,196 -0.32(-2.32%)
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.