Gold Trust Ishares (NY: IAU )

51.84 -0.81 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.39 18.41 18.13 18.25 1,440,565 -0.18(-1.00%)
Jun 29, 2009 18.48 18.49 18.36 18.43 956,945 -0.05(-0.26%)
Jun 26, 2009 18.58 18.60 18.40 18.48 1,776,865 +0.01(+0.06%)
Jun 25, 2009 18.42 18.47 18.41 18.47 1,307,260 +0.17(+0.94%)
Jun 24, 2009 18.43 18.48 18.22 18.30 1,592,210 +0.10(+0.53%)
Jun 23, 2009 18.14 18.22 18.01 18.20 1,421,100 +0.09(+0.47%)
Jun 22, 2009 18.10 18.14 18.04 18.12 1,625,575 -0.27(-1.46%)
Jun 19, 2009 18.37 18.46 18.34 18.38 1,232,310 +0.05(+0.26%)
Jun 18, 2009 18.46 18.51 18.28 18.34 1,884,255 -0.12(-0.67%)
Jun 17, 2009 18.34 18.49 18.25 18.46 1,407,680 +0.06(+0.35%)
Jun 16, 2009 18.39 18.43 18.29 18.40 1,707,640 +0.16(+0.87%)
Jun 15, 2009 18.40 18.40 18.20 18.24 1,878,715 -0.21(-1.16%)
Jun 12, 2009 18.50 18.56 18.42 18.45 2,166,860 -0.30(-1.60%)
Jun 11, 2009 18.65 18.91 18.62 18.75 2,428,875 -0.03(-0.15%)
Jun 10, 2009 18.92 18.92 18.61 18.78 1,854,270 -0.00(-0.01%)
Jun 09, 2009 18.86 18.89 18.70 18.78 1,700,130 +0.06(+0.34%)
Jun 08, 2009 18.67 18.75 18.60 18.72 2,011,165 -0.03(-0.17%)
Jun 05, 2009 18.86 18.97 18.73 18.75 3,895,535 -0.51(-2.66%)
Jun 04, 2009 19.06 19.31 19.06 19.26 2,022,140 +0.36(+1.90%)
Jun 03, 2009 19.25 19.25 18.88 18.90 2,828,370 -0.39(-2.04%)
Jun 02, 2009 19.25 19.41 19.24 19.30 2,117,930 +0.14(+0.72%)
Jun 01, 2009 19.32 19.36 19.15 19.16 2,143,770 -0.10(-0.51%)
May 29, 2009 19.15 19.28 19.14 19.26 3,251,640 +0.40(+2.15%)
May 28, 2009 18.84 18.97 18.78 18.85 1,846,350 +0.16(+0.83%)
May 27, 2009 18.75 18.87 18.64 18.70 2,185,440 -0.05(-0.27%)
May 26, 2009 18.61 18.77 18.58 18.75 1,257,710 -0.08(-0.42%)
May 22, 2009 18.86 18.89 18.77 18.83 1,480,530 +0.05(+0.24%)
May 21, 2009 18.48 18.78 18.40 18.78 3,143,050 +0.32(+1.74%)
May 20, 2009 18.32 18.50 18.32 18.46 2,657,850 +0.25(+1.40%)
May 19, 2009 18.15 18.28 18.13 18.20 1,534,190 +0.12(+0.66%)
May 18, 2009 18.33 18.33 18.05 18.08 2,405,905 -0.24(-1.29%)
May 15, 2009 18.23 18.37 18.23 18.32 1,467,170 +0.11(+0.62%)
May 14, 2009 18.19 18.26 18.16 18.21 1,019,590 -0.02(-0.12%)
May 13, 2009 18.10 18.31 18.07 18.23 3,058,160 +0.08(+0.44%)
May 12, 2009 18.09 18.18 18.00 18.15 1,888,490 +0.19(+1.04%)
May 11, 2009 17.94 18.01 17.91 17.96 1,400,865 -0.04(-0.23%)
May 08, 2009 17.96 18.03 17.80 18.01 2,294,305 +0.12(+0.67%)
May 07, 2009 18.03 18.07 17.86 17.89 3,012,515 -0.04(-0.25%)
May 06, 2009 17.91 17.95 17.79 17.93 1,695,270 +0.25(+1.41%)
May 05, 2009 17.95 17.96 17.58 17.68 1,932,860 -0.06(-0.34%)
May 04, 2009 17.53 17.85 17.53 17.74 1,825,580 +0.33(+1.88%)
May 01, 2009 17.37 17.51 17.36 17.41 481,150 -0.06(-0.32%)
Apr 30, 2009 17.38 17.57 17.32 17.47 1,246,365 -0.22(-1.25%)
Apr 29, 2009 17.67 17.77 17.55 17.69 1,351,720 +0.11(+0.61%)
Apr 28, 2009 17.48 17.60 17.44 17.58 1,152,955 -0.24(-1.32%)
Apr 27, 2009 17.88 17.97 17.80 17.82 1,466,580 -0.14(-0.76%)
Apr 24, 2009 17.84 17.98 17.79 17.95 1,704,095 +0.18(+1.02%)
Apr 23, 2009 17.56 17.89 17.54 17.77 2,036,520 +0.28(+1.61%)
Apr 22, 2009 17.42 17.58 17.37 17.49 1,264,630 +0.11(+0.61%)
Apr 21, 2009 17.59 17.59 17.28 17.38 1,774,315 -0.02(-0.10%)
Apr 20, 2009 17.22 17.47 17.21 17.40 1,855,035 +0.35(+2.04%)
Apr 17, 2009 17.16 17.16 17.00 17.05 2,651,420 -0.14(-0.80%)
Apr 16, 2009 17.50 17.50 17.15 17.19 1,390,725 -0.35(-1.97%)
Apr 15, 2009 17.50 17.60 17.47 17.54 930,900 +0.04(+0.21%)
Apr 14, 2009 17.57 17.57 17.43 17.50 1,424,065 -0.09(-0.52%)
Apr 13, 2009 17.62 17.70 17.54 17.59 986,180 +0.32(+1.83%)
Apr 09, 2009 17.28 17.39 17.24 17.28 1,497,915 -0.06(-0.32%)
Apr 08, 2009 17.44 17.51 17.27 17.33 1,561,685 -0.02(-0.13%)
Apr 07, 2009 17.27 17.41 17.26 17.36 1,620,520 +0.28(+1.65%)
Apr 06, 2009 17.30 17.30 17.01 17.07 2,786,660 -0.47(-2.70%)
Apr 03, 2009 17.80 17.90 17.53 17.55 2,671,030 -0.23(-1.27%)
Apr 02, 2009 17.77 17.88 17.60 17.77 3,675,725 -0.44(-2.44%)
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.