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, 2013 28.60 28.70 28.45 28.70 2,674,975 +0.12(+0.42%)
Apr 29, 2013 28.56 28.67 28.44 28.58 2,310,300 +0.26(+0.91%)
Apr 26, 2013 28.60 28.84 28.18 28.32 4,040,613 -0.14(-0.48%)
Apr 25, 2013 28.16 28.56 28.10 28.46 2,680,269 +0.64(+2.30%)
Apr 24, 2013 27.74 27.84 27.62 27.82 2,769,299 +0.30(+1.09%)
Apr 23, 2013 27.58 27.58 27.32 27.52 2,449,801 -0.18(-0.65%)
Apr 22, 2013 27.76 27.78 27.58 27.70 2,815,224 +0.48(+1.76%)
Apr 19, 2013 27.32 27.34 27.04 27.22 3,921,933 +0.24(+0.89%)
Apr 18, 2013 26.94 27.18 26.84 26.98 3,760,682 +0.30(+1.12%)
Apr 17, 2013 26.88 27.12 26.58 26.68 6,921,622 -0.02(-0.07%)
Apr 16, 2013 27.11 27.14 26.47 26.70 10,242,126 +0.32(+1.21%)
Apr 15, 2013 27.34 27.48 26.20 26.38 34,990,532 -2.56(-8.85%)
Apr 12, 2013 29.86 29.92 28.82 28.94 15,450,435 -1.42(-4.68%)
Apr 11, 2013 30.28 30.49 30.26 30.36 2,472,172 +0.08(+0.26%)
Apr 10, 2013 30.68 30.70 30.26 30.28 2,787,502 -0.52(-1.69%)
Apr 09, 2013 30.62 30.92 30.60 30.80 3,237,018 +0.24(+0.79%)
Apr 08, 2013 30.49 30.66 30.47 30.56 2,404,154 -0.14(-0.46%)
Apr 05, 2013 30.44 30.74 30.36 30.70 2,995,655 +0.50(+1.66%)
Apr 04, 2013 30.08 30.26 30.02 30.20 4,787,369 -0.10(-0.33%)
Apr 03, 2013 30.54 30.66 30.13 30.30 4,687,640 -0.34(-1.11%)
Apr 02, 2013 30.76 30.82 30.60 30.64 4,306,846 -0.46(-1.48%)
Apr 01, 2013 31.06 31.14 31.01 31.10 2,476,722 +0.06(+0.19%)
Mar 28, 2013 31.06 31.12 30.98 31.04 4,105,215 -0.16(-0.51%)
Mar 27, 2013 31.06 31.26 31.04 31.20 3,082,129 +0.10(+0.32%)
Mar 26, 2013 31.04 31.14 31.00 31.10 2,602,464 -0.10(-0.32%)
Mar 25, 2013 31.08 31.27 31.02 31.20 1,976,712 -0.04(-0.13%)
Mar 22, 2013 31.22 31.34 31.22 31.24 1,967,279 -0.14(-0.45%)
Mar 21, 2013 31.38 31.44 31.32 31.38 1,669,453 +0.14(+0.45%)
Mar 20, 2013 31.26 31.32 31.12 31.24 2,138,735 -0.12(-0.38%)
Mar 19, 2013 31.18 31.42 31.16 31.36 6,597,623 +0.16(+0.51%)
Mar 18, 2013 31.28 31.34 31.13 31.20 15,516,555 +0.25(+0.81%)
Mar 15, 2013 30.96 31.09 30.94 30.95 2,471,507 +0.05(+0.16%)
Mar 14, 2013 30.76 30.98 30.74 30.90 8,416,101 +0.02(+0.06%)
Mar 13, 2013 31.00 31.08 30.82 30.88 3,848,197 -0.08(-0.26%)
Mar 12, 2013 30.96 31.08 30.92 30.96 3,144,097 +0.22(+0.72%)
Mar 11, 2013 30.72 30.76 30.66 30.74 7,396,371 +0.06(+0.20%)
Mar 08, 2013 30.46 30.78 30.42 30.68 4,028,877 +0.00(+0.00%)
Mar 07, 2013 30.74 30.80 30.62 30.68 3,240,557 -0.12(-0.39%)
Mar 06, 2013 30.58 30.82 30.46 30.80 4,121,851 +0.16(+0.52%)
Mar 05, 2013 30.78 30.82 30.56 30.64 3,806,313 +0.02(+0.07%)
Mar 04, 2013 30.64 30.70 30.52 30.62 2,766,561 -0.02(-0.07%)
Mar 01, 2013 30.76 30.87 30.56 30.64 2,836,161 -0.10(-0.33%)
Feb 28, 2013 30.89 30.92 30.62 30.74 5,059,414 -0.32(-1.03%)
Feb 27, 2013 31.24 31.28 30.96 31.06 3,007,915 -0.34(-1.08%)
Feb 26, 2013 31.02 31.50 30.80 31.40 4,103,887 +0.68(+2.21%)
Feb 22, 2013 30.60 30.74 30.52 30.72 2,731,715 +0.06(+0.20%)
Feb 21, 2013 30.52 30.82 30.52 30.66 7,974,258 +0.24(+0.79%)
Feb 20, 2013 30.92 30.94 30.30 30.42 14,229,402 -0.78(-2.50%)
Feb 19, 2013 31.29 31.32 31.12 31.20 6,422,104 -0.10(-0.32%)
Feb 15, 2013 31.44 31.46 31.06 31.30 8,695,312 -0.50(-1.57%)
Feb 14, 2013 32.02 32.08 31.74 31.80 4,891,276 -0.16(-0.50%)
Feb 13, 2013 32.08 32.08 31.90 31.96 3,279,727 -0.16(-0.50%)
Feb 12, 2013 32.02 32.16 31.92 32.12 3,312,479 +0.02(+0.06%)
Feb 11, 2013 32.10 32.14 31.98 32.10 4,159,512 -0.34(-1.05%)
Feb 08, 2013 32.42 32.56 32.38 32.44 2,389,908 -0.08(-0.25%)
Feb 07, 2013 32.40 32.74 32.37 32.52 4,715,314 -0.12(-0.37%)
Feb 06, 2013 32.58 32.68 32.54 32.64 2,324,676 +0.10(+0.31%)
Feb 04, 2013 32.38 32.64 32.38 32.54 2,454,562 +0.10(+0.31%)
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.