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
)
43.53
-0.35 (-0.80%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Dec 30, 2005
10.25
10.35
10.25
10.35
1,327,500
+0.03(+0.25%)
Dec 29, 2005
10.31
10.44
10.19
10.32
577,000
+0.02(+0.23%)
Dec 28, 2005
10.32
10.34
10.25
10.30
620,000
+0.17(+1.64%)
Dec 27, 2005
10.13
10.15
10.10
10.13
561,000
+0.09(+0.94%)
Dec 23, 2005
10.03
10.10
10.03
10.04
237,500
-0.01(-0.14%)
Dec 22, 2005
9.918
10.07
9.898
10.05
489,500
+0.17(+1.70%)
Dec 21, 2005
9.830
9.888
9.764
9.882
939,000
+0.06(+0.63%)
Dec 20, 2005
10.08
10.09
9.814
9.820
703,000
-0.23(-2.33%)
Dec 19, 2005
10.12
10.16
10.03
10.05
786,500
+0.02(+0.18%)
Dec 16, 2005
10.08
10.12
10.01
10.04
491,000
-0.01(-0.10%)
Dec 15, 2005
10.09
10.16
10.03
10.05
465,500
-0.03(-0.32%)
Dec 14, 2005
10.21
10.25
10.06
10.08
1,550,000
-0.25(-2.44%)
Dec 13, 2005
10.46
10.46
10.32
10.33
1,917,000
-0.20(-1.92%)
Dec 12, 2005
10.64
10.76
10.47
10.53
1,371,000
+0.06(+0.53%)
Dec 09, 2005
10.45
10.59
10.43
10.48
826,000
+0.08(+0.81%)
Dec 08, 2005
10.27
10.39
10.26
10.39
551,000
+0.11(+1.09%)
Dec 07, 2005
10.25
10.30
10.23
10.28
557,000
+0.09(+0.86%)
Dec 06, 2005
10.08
10.19
10.04
10.19
387,500
+0.04(+0.35%)
Dec 05, 2005
10.10
10.17
10.07
10.16
662,000
+0.09(+0.89%)
Dec 02, 2005
9.996
10.08
9.982
10.07
465,000
+0.03(+0.32%)
Dec 01, 2005
9.944
10.06
9.936
10.03
474,500
+0.21(+2.10%)
Nov 30, 2005
9.874
9.908
9.828
9.828
299,000
-0.14(-1.42%)
Nov 29, 2005
9.924
9.986
9.882
9.970
934,500
+0.02(+0.16%)
Nov 28, 2005
9.872
9.966
9.850
9.954
599,500
+0.05(+0.48%)
Nov 25, 2005
9.930
9.930
9.866
9.906
173,000
+0.05(+0.47%)
Nov 23, 2005
9.768
9.900
9.712
9.860
914,500
-0.01(-0.10%)
Nov 22, 2005
9.816
9.874
9.788
9.870
383,000
+0.06(+0.63%)
Nov 21, 2005
9.744
9.812
9.708
9.808
504,500
+0.11(+1.13%)
Nov 18, 2005
9.714
9.732
9.654
9.698
216,500
-0.00(-0.02%)
Nov 17, 2005
9.664
9.714
9.654
9.700
418,500
+0.15(+1.57%)
Nov 16, 2005
9.454
9.560
9.450
9.550
340,500
+0.22(+2.38%)
Nov 15, 2005
9.330
9.378
9.324
9.328
160,000
-0.00(-0.02%)
Nov 14, 2005
9.322
9.360
9.302
9.330
67,500
-0.02(-0.19%)
Nov 11, 2005
9.318
9.364
9.292
9.348
145,000
+0.04(+0.45%)
Nov 10, 2005
9.372
9.372
9.288
9.306
291,500
-0.01(-0.06%)
Nov 09, 2005
9.242
9.338
9.208
9.312
198,500
+0.10(+1.09%)
Nov 08, 2005
9.184
9.220
9.182
9.212
144,500
+0.04(+0.46%)
Nov 07, 2005
9.132
9.174
9.102
9.170
113,500
+0.05(+0.59%)
Nov 04, 2005
9.216
9.216
9.074
9.116
401,500
-0.08(-0.83%)
Nov 03, 2005
9.208
9.220
9.160
9.192
286,500
-0.03(-0.35%)
Nov 02, 2005
9.210
9.256
9.186
9.224
732,000
+0.07(+0.81%)
Nov 01, 2005
9.228
9.230
9.144
9.150
821,500
-0.14(-1.55%)
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%)
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
.