Skip to main content

Gold Trust Ishares (NY: IAU )

42.00 +0.51 (+1.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.55 16.57 16.42 16.49 540,500 -0.12(-0.70%)
Dec 28, 2007 16.53 16.62 16.49 16.61 829,000 +0.29(+1.76%)
Dec 27, 2007 16.40 16.45 16.30 16.32 553,000 -0.02(-0.11%)
Dec 26, 2007 16.22 16.35 16.22 16.34 355,000 +0.29(+1.79%)
Dec 24, 2007 16.08 16.13 16.04 16.05 270,000 +0.01(+0.09%)
Dec 21, 2007 16.05 16.07 16.01 16.03 585,500 +0.28(+1.79%)
Dec 20, 2007 15.79 15.81 15.69 15.75 634,500 -0.13(-0.81%)
Dec 19, 2007 15.87 15.93 15.82 15.88 489,000 +0.02(+0.15%)
Dec 18, 2007 15.90 15.93 15.77 15.86 763,500 +0.23(+1.45%)
Dec 17, 2007 15.61 15.77 15.61 15.63 490,250 -0.10(-0.65%)
Dec 14, 2007 15.56 15.73 15.56 15.73 742,500 -0.05(-0.34%)
Dec 13, 2007 15.91 15.93 15.67 15.79 702,000 -0.31(-1.90%)
Dec 12, 2007 16.12 16.17 16.05 16.09 798,750 +0.30(+1.90%)
Dec 11, 2007 16.05 16.10 15.77 15.79 905,515 -0.23(-1.44%)
Dec 10, 2007 15.90 16.07 15.90 16.02 922,140 +0.26(+1.68%)
Dec 07, 2007 15.83 15.83 15.66 15.76 724,460 -0.13(-0.83%)
Dec 06, 2007 15.64 15.94 15.64 15.89 717,095 +0.12(+0.75%)
Dec 05, 2007 15.77 15.82 15.67 15.77 784,965 -0.11(-0.68%)
Dec 04, 2007 15.81 15.93 15.72 15.88 461,840 +0.21(+1.37%)
Dec 03, 2007 15.49 15.67 15.48 15.67 1,033,250 +0.17(+1.08%)
Nov 30, 2007 15.55 15.61 15.41 15.50 1,448,850 -0.18(-1.14%)
Nov 29, 2007 15.73 15.87 15.68 15.68 2,015,070 -0.27(-1.67%)
Nov 28, 2007 15.93 15.98 15.76 15.94 1,453,125 -0.12(-0.73%)
Nov 27, 2007 16.07 16.15 15.98 16.06 1,448,250 -0.21(-1.29%)
Nov 26, 2007 16.48 16.48 16.25 16.27 1,075,555 -0.03(-0.17%)
Nov 23, 2007 16.11 16.34 16.09 16.30 349,075 +0.45(+2.81%)
Nov 21, 2007 15.78 15.90 15.74 15.85 872,000 -0.07(-0.44%)
Nov 20, 2007 15.80 15.92 15.64 15.92 1,398,460 +0.44(+2.87%)
Nov 19, 2007 15.61 15.61 15.33 15.48 1,109,935 -0.07(-0.44%)
Nov 16, 2007 15.77 15.77 15.50 15.55 1,032,300 -0.05(-0.30%)
Nov 15, 2007 15.75 15.75 15.47 15.59 1,483,795 -0.45(-2.78%)
Nov 14, 2007 16.13 16.15 15.99 16.04 1,036,740 +0.20(+1.26%)
Nov 13, 2007 15.73 15.97 15.70 15.84 2,091,275 +0.14(+0.90%)
Nov 12, 2007 15.92 15.99 15.70 15.70 2,915,920 -0.79(-4.79%)
Nov 09, 2007 16.63 16.63 16.41 16.49 1,036,200 +0.07(+0.44%)
Nov 08, 2007 16.62 16.74 16.37 16.41 2,520,415 -0.07(-0.45%)
Nov 07, 2007 17.00 17.00 16.42 16.49 2,832,000 +0.21(+1.26%)
Nov 06, 2007 16.29 16.33 16.22 16.28 2,932,000 +0.31(+1.94%)
Nov 05, 2007 15.90 16.06 15.90 15.97 926,750 -0.02(-0.10%)
Nov 02, 2007 15.73 16.00 15.67 15.99 1,369,500 +0.36(+2.33%)
Nov 01, 2007 15.61 15.69 15.53 15.62 1,055,000 -0.10(-0.61%)
Oct 31, 2007 15.64 15.79 15.45 15.72 1,281,500 +0.22(+1.43%)
Oct 30, 2007 15.50 15.55 15.43 15.50 581,000 -0.15(-0.96%)
Oct 29, 2007 15.62 15.67 15.55 15.65 1,190,000 +0.09(+0.58%)
Oct 26, 2007 15.40 15.56 15.38 15.56 849,500 +0.33(+2.14%)
Oct 25, 2007 15.22 15.23 15.16 15.23 783,000 +0.09(+0.62%)
Oct 24, 2007 14.99 15.14 14.98 15.14 674,500 +0.09(+0.62%)
Oct 23, 2007 15.07 15.07 14.96 15.04 1,037,000 +0.11(+0.71%)
Oct 22, 2007 14.83 14.96 14.80 14.94 1,009,000 -0.23(-1.50%)
Oct 19, 2007 15.21 15.21 15.02 15.17 954,500 -0.02(-0.16%)
Oct 18, 2007 15.13 15.20 15.10 15.19 549,500 +0.25(+1.66%)
Oct 17, 2007 15.13 15.15 14.89 14.94 909,500 -0.09(-0.63%)
Oct 16, 2007 15.06 15.09 14.92 15.04 630,500 -0.01(-0.04%)
Oct 15, 2007 15.03 15.06 14.95 15.04 1,006,000 +0.18(+1.24%)
Oct 12, 2007 14.84 14.87 14.79 14.86 753,000 +0.05(+0.35%)
Oct 11, 2007 14.78 14.93 14.73 14.81 1,373,500 +0.11(+0.78%)
Oct 10, 2007 14.73 14.76 14.63 14.69 733,500 +0.08(+0.53%)
Oct 09, 2007 14.51 14.67 14.50 14.61 779,000 +0.09(+0.64%)
Oct 08, 2007 14.57 14.59 14.49 14.52 514,500 -0.19(-1.26%)
Oct 05, 2007 14.51 14.74 14.48 14.71 872,500 +0.09(+0.60%)
Oct 04, 2007 14.32 14.63 14.29 14.62 1,240,000 +0.20(+1.37%)
Oct 03, 2007 14.52 14.53 14.39 14.42 971,000 -0.08(-0.55%)
Oct 02, 2007 14.53 14.55 14.35 14.50 1,430,500 -0.31(-2.07%)
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.