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
)
43.48
-0.40 (-0.90%)
Streaming Delayed Price
Updated: 1:59 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 (%)
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%)
Aug 01, 2005
8.624
8.638
8.612
8.636
194,000
+0.06(+0.68%)
Jul 29, 2005
8.572
8.596
8.562
8.578
45,500
+0.02(+0.28%)
Jul 28, 2005
8.512
8.566
8.500
8.554
439,500
+0.06(+0.68%)
Jul 27, 2005
8.594
8.594
8.462
8.496
134,000
+0.04(+0.47%)
Jul 26, 2005
8.460
8.472
8.440
8.456
158,000
-0.05(-0.61%)
Jul 25, 2005
8.492
8.514
8.488
8.508
77,500
+0.01(+0.14%)
Jul 22, 2005
8.494
8.500
8.474
8.496
434,000
-0.00(-0.02%)
Jul 21, 2005
8.496
8.504
8.472
8.498
591,500
+0.05(+0.62%)
Jul 20, 2005
8.448
8.450
8.410
8.446
497,500
+0.05(+0.62%)
Jul 19, 2005
8.386
8.396
8.374
8.394
81,500
-0.01(-0.14%)
Jul 18, 2005
8.396
8.438
8.396
8.406
88,000
-0.01(-0.10%)
Jul 15, 2005
8.356
8.418
8.354
8.414
154,000
+0.03(+0.31%)
Jul 14, 2005
8.468
8.472
8.366
8.388
323,000
-0.09(-1.04%)
Jul 13, 2005
8.474
8.484
8.462
8.476
190,500
-0.06(-0.68%)
Jul 12, 2005
8.534
8.534
8.484
8.534
389,500
+0.03(+0.33%)
Jul 11, 2005
8.474
8.516
8.458
8.506
414,500
+0.04(+0.52%)
Jul 08, 2005
8.476
8.478
8.430
8.462
787,500
-0.01(-0.17%)
Jul 07, 2005
8.490
8.514
8.432
8.476
513,500
+0.03(+0.31%)
Jul 06, 2005
8.478
8.478
8.450
8.450
142,000
-0.01(-0.12%)
Jul 05, 2005
8.474
8.474
8.422
8.460
327,500
-0.09(-1.03%)
Jul 01, 2005
8.678
8.678
8.524
8.548
1,129,000
-0.14(-1.66%)
Jun 30, 2005
8.740
8.754
8.680
8.692
228,000
-0.04(-0.48%)
Jun 29, 2005
8.698
8.748
8.698
8.734
110,500
+0.04(+0.46%)
Jun 28, 2005
8.748
8.748
8.684
8.694
263,000
-0.09(-1.02%)
Jun 27, 2005
8.786
8.788
8.754
8.784
166,000
+0.00(+0.02%)
Jun 24, 2005
8.800
8.818
8.758
8.782
593,000
-0.03(-0.39%)
Jun 23, 2005
8.770
8.832
8.770
8.816
542,000
+0.06(+0.69%)
Jun 22, 2005
8.744
8.758
8.726
8.756
78,500
-0.00(-0.05%)
Jun 21, 2005
8.726
8.772
8.690
8.760
198,000
+0.02(+0.18%)
Jun 20, 2005
8.782
8.792
8.742
8.744
292,000
+0.00(+0.02%)
Jun 17, 2005
8.776
8.776
8.736
8.742
278,500
+0.05(+0.62%)
Jun 16, 2005
8.676
8.712
8.642
8.688
220,500
+0.13(+1.52%)
Jun 15, 2005
8.544
8.586
8.544
8.558
286,000
+0.03(+0.38%)
Jun 14, 2005
8.540
8.544
8.522
8.526
228,500
-0.04(-0.49%)
Jun 13, 2005
8.570
8.594
8.556
8.568
86,500
+0.03(+0.33%)
Jun 10, 2005
8.454
8.546
8.438
8.540
63,500
-0.12(-1.39%)
Jun 09, 2005
8.466
8.660
8.434
8.660
77,500
+0.19(+2.22%)
Jun 08, 2005
8.492
8.514
8.462
8.472
44,000
-0.02(-0.19%)
Jun 07, 2005
8.484
8.502
8.476
8.488
170,000
-0.02(-0.26%)
Jun 06, 2005
8.522
8.534
8.498
8.510
113,500
+0.06(+0.71%)
Jun 03, 2005
8.484
8.484
8.444
8.450
108,000
+0.02(+0.26%)
Jun 02, 2005
8.406
8.450
8.398
8.428
126,000
+0.12(+1.40%)
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
.