Skip to main content

Gold Trust Ishares (NY: IAU )

41.76 +0.27 (+0.65%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.92 11.93 11.80 11.90 792,500 -0.06(-0.47%)
Sep 28, 2006 11.99 12.06 11.93 11.96 683,000 -0.01(-0.08%)
Sep 27, 2006 11.87 11.97 11.75 11.97 571,500 +0.22(+1.87%)
Sep 26, 2006 11.70 11.79 11.67 11.75 690,000 +0.06(+0.51%)
Sep 25, 2006 11.66 11.75 11.56 11.69 494,500 -0.02(-0.19%)
Sep 22, 2006 11.74 11.76 11.61 11.71 546,000 +0.11(+0.93%)
Sep 21, 2006 11.47 11.62 11.45 11.60 920,500 +0.14(+1.26%)
Sep 20, 2006 11.56 11.65 11.45 11.46 1,060,000 +0.08(+0.68%)
Sep 19, 2006 11.62 11.62 11.37 11.38 1,226,500 -0.28(-2.39%)
Sep 18, 2006 11.53 11.68 11.48 11.66 919,500 +0.17(+1.48%)
Sep 15, 2006 11.44 11.57 11.34 11.49 1,248,500 +0.05(+0.42%)
Sep 14, 2006 11.72 11.75 11.43 11.44 1,197,000 -0.29(-2.45%)
Sep 13, 2006 11.72 11.79 11.61 11.73 1,352,000 +0.03(+0.29%)
Sep 12, 2006 11.75 11.82 11.65 11.70 911,000 -0.02(-0.17%)
Sep 11, 2006 11.74 11.86 11.58 11.72 2,528,000 -0.42(-3.45%)
Sep 08, 2006 12.12 12.17 12.06 12.14 1,510,500 -0.13(-1.05%)
Sep 07, 2006 12.39 12.39 12.25 12.27 627,000 -0.32(-2.51%)
Sep 06, 2006 12.66 12.71 12.58 12.58 932,000 -0.13(-1.04%)
Sep 05, 2006 12.65 12.74 12.63 12.71 1,235,000 +0.26(+2.07%)
Sep 01, 2006 12.40 12.46 12.32 12.46 508,500 -0.01(-0.06%)
Aug 31, 2006 12.43 12.47 12.37 12.46 581,000 +0.15(+1.23%)
Aug 30, 2006 12.31 12.32 12.24 12.31 456,500 +0.10(+0.84%)
Aug 29, 2006 12.20 12.23 12.08 12.21 1,100,500 +0.02(+0.16%)
Aug 28, 2006 12.37 12.38 12.18 12.19 1,345,500 -0.16(-1.30%)
Aug 25, 2006 12.41 12.41 12.32 12.35 429,500 -0.00(-0.02%)
Aug 24, 2006 12.42 12.42 12.30 12.35 496,500 -0.02(-0.18%)
Aug 23, 2006 12.52 12.53 12.37 12.37 701,000 -0.05(-0.43%)
Aug 22, 2006 12.44 12.45 12.34 12.43 456,000 -0.07(-0.53%)
Aug 21, 2006 12.44 12.50 12.36 12.49 718,500 +0.27(+2.24%)
Aug 18, 2006 12.31 12.31 12.08 12.22 536,000 -0.01(-0.08%)
Aug 17, 2006 12.49 12.49 12.21 12.23 716,000 -0.25(-2.00%)
Aug 16, 2006 12.54 12.59 12.46 12.48 525,000 +0.08(+0.65%)
Aug 15, 2006 12.40 12.47 12.36 12.40 920,000 -0.06(-0.45%)
Aug 14, 2006 12.49 12.59 12.42 12.46 501,500 -0.10(-0.83%)
Aug 11, 2006 12.75 12.84 12.46 12.56 755,000 -0.10(-0.82%)
Aug 10, 2006 12.80 12.88 12.61 12.66 749,000 -0.28(-2.15%)
Aug 09, 2006 12.94 13.04 12.89 12.94 563,500 +0.12(+0.94%)
Aug 08, 2006 12.81 12.92 12.80 12.82 577,500 -0.10(-0.80%)
Aug 07, 2006 12.91 12.97 12.87 12.93 313,500 +0.05(+0.42%)
Aug 04, 2006 13.00 13.01 12.80 12.87 399,500 +0.04(+0.33%)
Aug 03, 2006 12.82 12.88 12.73 12.83 623,000 -0.12(-0.90%)
Aug 02, 2006 13.05 13.05 12.89 12.95 725,500 +0.06(+0.45%)
Aug 01, 2006 12.66 12.91 12.65 12.89 439,500 +0.24(+1.87%)
Jul 31, 2006 12.64 12.68 12.51 12.65 406,500 +0.02(+0.17%)
Jul 28, 2006 12.58 12.69 12.56 12.63 380,500 +0.04(+0.30%)
Jul 27, 2006 12.70 12.73 12.52 12.59 732,500 +0.19(+1.55%)
Jul 26, 2006 12.30 12.47 12.20 12.40 699,500 +0.06(+0.50%)
Jul 25, 2006 12.27 12.34 12.13 12.34 746,000 +0.12(+1.00%)
Jul 24, 2006 12.12 12.26 11.98 12.22 1,438,500 -0.15(-1.24%)
Jul 21, 2006 12.64 12.65 12.24 12.37 991,500 -0.15(-1.17%)
Jul 20, 2006 12.70 12.80 12.51 12.52 1,179,000 -0.32(-2.51%)
Jul 19, 2006 12.50 12.86 12.50 12.84 1,334,000 +0.27(+2.12%)
Jul 18, 2006 12.94 12.94 12.48 12.57 1,155,000 -0.23(-1.83%)
Jul 17, 2006 13.01 13.07 12.75 12.81 1,254,000 -0.41(-3.10%)
Jul 14, 2006 13.21 13.30 13.16 13.22 1,464,500 +0.10(+0.73%)
Jul 13, 2006 13.04 13.14 12.84 13.12 1,980,500 +0.13(+1.00%)
Jul 12, 2006 12.95 13.05 12.80 12.99 850,500 +0.19(+1.50%)
Jul 11, 2006 12.56 12.81 12.54 12.80 527,000 +0.37(+2.96%)
Jul 10, 2006 12.41 12.51 12.41 12.43 406,000 -0.11(-0.88%)
Jul 07, 2006 12.60 12.61 12.51 12.54 872,500 -0.07(-0.56%)
Jul 06, 2006 12.51 12.65 12.43 12.61 706,000 +0.11(+0.91%)
Jul 05, 2006 12.51 12.54 12.30 12.50 777,500 +0.01(+0.10%)
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.