Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Trust Ishares
(NY:
IAU
)
43.99
-0.25 (-0.57%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
9.414
9.416
9.280
9.294
244,500
-0.16(-1.65%)
Oct 28, 2005
9.390
9.464
9.380
9.450
130,500
-0.01(-0.06%)
Oct 27, 2005
9.496
9.496
9.430
9.456
160,000
+0.07(+0.70%)
Oct 26, 2005
9.438
9.438
9.388
9.390
220,500
-0.04(-0.42%)
Oct 25, 2005
9.386
9.450
9.386
9.430
898,500
+0.14(+1.55%)
Oct 24, 2005
9.290
9.350
9.264
9.286
272,000
-0.03(-0.28%)
Oct 21, 2005
9.238
9.326
9.194
9.312
251,000
+0.10(+1.13%)
Oct 20, 2005
9.286
9.286
9.174
9.208
984,500
-0.07(-0.78%)
Oct 19, 2005
9.318
9.318
9.226
9.280
502,500
-0.13(-1.34%)
Oct 18, 2005
9.438
9.450
9.406
9.406
206,000
-0.06(-0.59%)
Oct 17, 2005
9.470
9.484
9.448
9.462
416,000
+0.10(+1.02%)
Oct 14, 2005
9.304
9.374
9.284
9.366
407,500
-0.04(-0.43%)
Oct 13, 2005
9.406
9.420
9.342
9.406
1,033,000
+0.01(+0.15%)
Oct 12, 2005
9.510
9.540
9.378
9.392
959,000
-0.10(-1.03%)
Oct 11, 2005
9.490
9.550
9.484
9.490
479,500
-0.01(-0.08%)
Oct 10, 2005
9.580
9.580
9.420
9.498
278,500
-0.01(-0.06%)
Oct 07, 2005
9.408
9.508
9.388
9.504
247,500
+0.05(+0.53%)
Oct 06, 2005
9.372
9.460
9.372
9.454
330,500
+0.17(+1.85%)
Oct 05, 2005
9.286
9.314
9.234
9.282
1,361,000
-0.01(-0.15%)
Oct 04, 2005
9.346
9.358
9.270
9.296
361,500
-0.01(-0.06%)
Oct 03, 2005
9.336
9.338
9.278
9.302
253,500
-0.06(-0.62%)
Sep 30, 2005
9.428
9.444
9.340
9.360
317,000
-0.07(-0.74%)
Sep 29, 2005
9.370
9.452
9.370
9.430
310,000
+0.06(+0.64%)
Sep 28, 2005
9.264
9.382
9.246
9.370
391,500
+0.11(+1.23%)
Sep 27, 2005
9.240
9.272
9.146
9.256
1,138,500
-0.06(-0.64%)
Sep 26, 2005
9.172
9.332
9.172
9.316
562,500
+0.06(+0.65%)
Sep 23, 2005
9.256
9.258
9.198
9.256
243,000
-0.03(-0.34%)
Sep 22, 2005
9.372
9.372
9.254
9.288
666,500
-0.13(-1.40%)
Sep 21, 2005
9.326
9.428
9.326
9.420
629,500
+0.16(+1.73%)
Sep 20, 2005
9.300
9.314
9.256
9.260
379,500
+0.00(+0.04%)
Sep 19, 2005
9.266
9.356
9.256
9.256
1,614,500
+0.08(+0.89%)
Sep 16, 2005
9.156
9.180
9.122
9.174
362,500
+0.08(+0.84%)
Sep 15, 2005
9.066
9.098
9.044
9.098
454,000
+0.11(+1.18%)
Sep 14, 2005
8.974
8.994
8.956
8.992
268,500
+0.08(+0.88%)
Sep 13, 2005
8.930
8.930
8.884
8.914
247,500
-0.07(-0.73%)
Sep 12, 2005
8.948
8.984
8.930
8.980
155,500
+0.00(+0.02%)
Sep 09, 2005
8.950
8.978
8.944
8.978
233,000
+0.04(+0.49%)
Sep 08, 2005
8.960
8.960
8.910
8.934
134,500
+0.07(+0.74%)
Sep 07, 2005
8.884
8.902
8.866
8.868
207,500
+0.01(+0.09%)
Sep 06, 2005
8.890
8.890
8.844
8.860
132,500
+0.01(+0.07%)
Sep 02, 2005
8.846
8.880
8.830
8.854
200,000
+0.01(+0.07%)
Sep 01, 2005
8.796
8.888
8.788
8.848
523,000
+0.16(+1.87%)
Aug 31, 2005
8.624
8.686
8.622
8.686
425,500
+0.07(+0.86%)
Aug 30, 2005
8.592
8.620
8.572
8.612
514,000
-0.11(-1.28%)
Aug 29, 2005
8.760
8.782
8.720
8.724
169,500
-0.01(-0.08%)
Aug 26, 2005
8.760
8.778
8.718
8.731
303,000
-0.02(-0.24%)
Aug 25, 2005
8.760
8.770
8.742
8.752
68,500
+0.02(+0.25%)
Aug 24, 2005
8.794
8.794
8.704
8.730
293,000
-0.03(-0.34%)
Aug 23, 2005
8.782
8.784
8.758
8.760
221,500
+0.01(+0.14%)
Aug 22, 2005
8.778
8.800
8.740
8.748
357,500
+0.01(+0.11%)
Aug 19, 2005
8.756
8.784
8.704
8.738
253,500
-0.04(-0.46%)
Aug 18, 2005
8.794
8.830
8.768
8.778
667,000
-0.01(-0.14%)
Aug 17, 2005
8.866
8.866
8.756
8.790
455,500
-0.12(-1.32%)
Aug 16, 2005
8.826
8.920
8.826
8.908
188,000
+0.08(+0.86%)
Aug 15, 2005
8.858
8.862
8.812
8.832
412,000
-0.07(-0.81%)
Aug 12, 2005
8.906
8.938
8.900
8.904
297,000
+0.00(+0.04%)
Aug 11, 2005
8.784
8.922
8.784
8.900
264,500
+0.18(+2.02%)
Aug 10, 2005
8.708
8.732
8.698
8.724
204,000
+0.05(+0.55%)
Aug 09, 2005
8.658
8.678
8.640
8.676
87,500
-0.00(-0.05%)
Aug 08, 2005
8.710
8.716
8.660
8.680
198,000
-0.05(-0.57%)
Aug 05, 2005
8.754
8.756
8.724
8.730
687,000
-0.01(-0.11%)
Aug 04, 2005
8.746
8.774
8.734
8.740
258,500
+0.01(+0.14%)
Aug 03, 2005
8.690
8.734
8.684
8.728
163,000
+0.10(+1.14%)
Aug 02, 2005
8.628
8.636
8.604
8.630
686,000
-0.01(-0.07%)
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
.