Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.01 17.43 16.87 17.33 1,917,250 +0.14(+0.84%)
Dec 30, 2008 17.20 17.23 17.07 17.19 1,239,360 -0.10(-0.59%)
Dec 29, 2008 17.32 17.40 17.21 17.29 2,038,595 +0.15(+0.88%)
Dec 26, 2008 16.72 17.17 16.65 17.14 903,585 +0.44(+2.63%)
Dec 24, 2008 16.52 16.73 16.51 16.70 568,415 +0.16(+0.94%)
Dec 23, 2008 16.61 16.68 16.33 16.54 1,862,015 -0.16(-0.95%)
Dec 22, 2008 16.73 16.77 16.58 16.70 2,022,625 +0.19(+1.15%)
Dec 19, 2008 16.56 16.58 16.41 16.51 2,410,980 -0.27(-1.61%)
Dec 18, 2008 17.00 17.03 16.70 16.78 3,605,560 -0.31(-1.80%)
Dec 17, 2008 17.05 17.38 16.97 17.09 4,932,735 +0.17(+1.00%)
Dec 16, 2008 16.49 16.94 16.40 16.92 3,191,185 +0.39(+2.38%)
Dec 15, 2008 16.28 16.61 16.26 16.53 2,121,000 +0.35(+2.18%)
Dec 12, 2008 16.13 16.34 16.10 16.18 2,548,715 +0.03(+0.17%)
Dec 11, 2008 16.33 16.40 16.12 16.15 3,070,400 +0.19(+1.18%)
Dec 10, 2008 15.86 16.03 15.73 15.96 3,704,305 +0.68(+4.44%)
Dec 09, 2008 15.13 15.38 15.07 15.28 1,486,205 +0.03(+0.23%)
Dec 08, 2008 15.32 15.33 15.09 15.25 1,381,610 +0.31(+2.10%)
Dec 05, 2008 14.87 14.97 14.59 14.93 3,698,750 -0.18(-1.18%)
Dec 04, 2008 15.12 15.53 15.03 15.11 3,217,040 -0.13(-0.83%)
Dec 03, 2008 15.14 15.43 15.04 15.24 3,176,935 -0.17(-1.08%)
Dec 02, 2008 15.39 15.47 15.26 15.40 2,146,625 +0.25(+1.62%)
Dec 01, 2008 15.45 15.46 15.12 15.16 1,778,815 -0.91(-5.66%)
Nov 28, 2008 16.04 16.15 15.97 16.07 1,824,520 -0.03(-0.20%)
Nov 26, 2008 16.12 16.16 15.92 16.10 2,996,745 -0.08(-0.51%)
Nov 25, 2008 16.28 16.28 15.87 16.18 7,575,590 +0.01(+0.06%)
Nov 24, 2008 16.10 16.35 16.09 16.17 4,098,320 +0.34(+2.16%)
Nov 21, 2008 15.21 15.83 15.11 15.83 6,711,680 +1.08(+7.31%)
Nov 20, 2008 14.64 14.85 14.50 14.75 3,454,130 +0.23(+1.60%)
Nov 19, 2008 14.70 15.04 14.42 14.52 4,137,150 -0.00(-0.01%)
Nov 18, 2008 14.48 14.70 14.44 14.52 2,183,395 -0.07(-0.51%)
Nov 17, 2008 14.49 14.76 14.44 14.60 1,637,380 -0.08(-0.53%)
Nov 14, 2008 14.70 14.86 14.57 14.67 2,629,220 +0.19(+1.34%)
Nov 13, 2008 14.10 14.48 13.78 14.48 4,675,885 +0.41(+2.93%)
Nov 12, 2008 14.30 14.38 13.97 14.07 1,955,015 -0.38(-2.64%)
Nov 11, 2008 14.51 14.54 14.32 14.45 1,781,800 -0.30(-2.03%)
Nov 10, 2008 14.96 15.02 14.60 14.75 1,821,195 +0.23(+1.60%)
Nov 07, 2008 14.52 14.62 14.41 14.52 1,181,290 +0.02(+0.14%)
Nov 06, 2008 14.87 14.97 14.34 14.50 2,066,415 -0.10(-0.70%)
Nov 05, 2008 14.88 15.04 14.50 14.60 4,123,800 -0.53(-3.50%)
Nov 04, 2008 14.64 15.15 14.58 15.13 3,131,900 +0.88(+6.18%)
Nov 03, 2008 14.31 14.44 14.22 14.25 1,437,950 -0.07(-0.46%)
Oct 31, 2008 14.54 14.58 14.13 14.32 2,550,425 -0.20(-1.40%)
Oct 30, 2008 14.98 15.05 14.44 14.52 2,557,515 -0.34(-2.27%)
Oct 29, 2008 15.01 15.27 14.73 14.86 2,441,845 +0.11(+0.72%)
Oct 28, 2008 14.60 14.75 14.35 14.75 2,780,280 +0.27(+1.86%)
Oct 27, 2008 14.24 14.72 14.15 14.48 2,774,840 +0.06(+0.40%)
Oct 24, 2008 13.85 14.79 13.82 14.42 5,475,410 +0.21(+1.51%)
Oct 23, 2008 13.96 14.44 13.91 14.21 4,164,270 -0.18(-1.26%)
Oct 22, 2008 14.89 14.89 14.19 14.39 5,703,675 -0.86(-5.66%)
Oct 21, 2008 15.16 15.38 15.10 15.26 2,899,810 -0.47(-2.96%)
Oct 20, 2008 15.56 15.79 15.47 15.72 1,729,075 +0.32(+2.06%)
Oct 17, 2008 15.44 15.82 15.22 15.40 3,713,055 -0.47(-2.99%)
Oct 16, 2008 16.51 16.52 15.48 15.88 7,039,880 -0.84(-5.01%)
Oct 15, 2008 16.45 16.89 16.44 16.72 4,686,460 +0.27(+1.63%)
Oct 14, 2008 16.51 16.67 16.38 16.45 4,030,115 +0.07(+0.45%)
Oct 13, 2008 16.75 16.77 16.14 16.37 4,520,575 -0.28(-1.68%)
Oct 10, 2008 17.90 18.12 16.28 16.65 9,088,490 -1.55(-8.49%)
Oct 09, 2008 17.48 18.20 17.36 18.20 7,486,925 +0.25(+1.39%)
Oct 08, 2008 18.16 18.17 17.64 17.95 7,593,205 +0.55(+3.16%)
Oct 07, 2008 17.43 17.54 17.13 17.40 5,502,345 +0.48(+2.82%)
Oct 06, 2008 17.16 17.28 16.88 16.92 4,607,045 +0.37(+2.25%)
Oct 03, 2008 16.22 16.68 16.22 16.55 4,479,990 +0.12(+0.71%)
Oct 02, 2008 16.93 16.96 16.35 16.43 3,183,410 -0.82(-4.73%)
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.