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
)
45.89
+0.20 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 29, 2005
8.656
8.728
8.656
8.686
341,500
+0.07(+0.86%)
Apr 28, 2005
8.634
8.656
8.612
8.612
172,000
-0.03(-0.39%)
Apr 27, 2005
8.714
8.714
8.638
8.646
423,500
-0.10(-1.10%)
Apr 26, 2005
8.740
8.746
8.704
8.742
352,000
+0.06(+0.64%)
Apr 25, 2005
8.682
8.698
8.648
8.686
307,000
-0.01(-0.09%)
Apr 22, 2005
8.702
8.706
8.678
8.694
79,500
+0.06(+0.67%)
Apr 21, 2005
8.692
8.692
8.636
8.636
177,000
-0.06(-0.74%)
Apr 20, 2005
8.650
8.714
8.650
8.700
83,500
+0.03(+0.39%)
Apr 19, 2005
8.560
8.672
8.546
8.666
432,000
+0.12(+1.40%)
Apr 18, 2005
8.516
8.560
8.516
8.546
91,500
+0.05(+0.61%)
Apr 15, 2005
8.484
8.520
8.480
8.494
81,000
+0.02(+0.21%)
Apr 14, 2005
8.498
8.498
8.428
8.476
82,000
-0.11(-1.26%)
Apr 13, 2005
8.550
8.586
8.550
8.584
75,500
+0.02(+0.28%)
Apr 12, 2005
8.550
8.566
8.530
8.560
80,000
+0.00(+0.00%)
Apr 11, 2005
8.576
8.588
8.552
8.560
210,000
+0.02(+0.28%)
Apr 08, 2005
8.502
8.540
8.494
8.536
214,000
+0.02(+0.21%)
Apr 07, 2005
8.562
8.568
8.510
8.518
200,000
-0.02(-0.21%)
Apr 06, 2005
8.508
8.548
8.508
8.536
341,500
+0.04(+0.47%)
Apr 05, 2005
8.500
8.506
8.482
8.496
93,000
+0.01(+0.14%)
Apr 04, 2005
8.486
8.488
8.454
8.484
89,000
-0.04(-0.49%)
Apr 01, 2005
8.524
8.528
8.500
8.526
347,000
-0.05(-0.58%)
Mar 31, 2005
8.580
8.580
8.550
8.576
80,500
+0.05(+0.56%)
Mar 30, 2005
8.536
8.560
8.520
8.528
132,000
+0.01(+0.07%)
Mar 29, 2005
8.528
8.530
8.514
8.522
135,000
+0.01(+0.07%)
Mar 28, 2005
8.504
8.520
8.492
8.516
135,500
+0.02(+0.26%)
Mar 24, 2005
8.506
8.516
8.484
8.494
565,000
+0.00(+0.00%)
Mar 23, 2005
8.534
8.538
8.482
8.494
582,500
-0.05(-0.54%)
Mar 22, 2005
8.648
8.656
8.528
8.540
262,000
-0.08(-0.93%)
Mar 21, 2005
8.650
8.654
8.580
8.620
532,000
-0.17(-1.93%)
Mar 18, 2005
8.740
8.794
8.726
8.790
146,000
+0.02(+0.18%)
Mar 17, 2005
8.788
8.790
8.750
8.774
382,500
-0.10(-1.13%)
Mar 16, 2005
8.864
8.878
8.846
8.874
393,500
+0.06(+0.66%)
Mar 15, 2005
8.856
8.856
8.794
8.816
310,000
+0.00(+0.05%)
Mar 14, 2005
8.860
8.860
8.798
8.812
716,000
-0.09(-0.99%)
Mar 11, 2005
8.874
8.938
8.874
8.900
640,500
+0.05(+0.61%)
Mar 10, 2005
8.838
8.854
8.812
8.846
251,500
+0.03(+0.34%)
Mar 09, 2005
8.794
8.848
8.794
8.816
441,500
+0.01(+0.07%)
Mar 08, 2005
8.736
8.816
8.736
8.810
622,000
+0.11(+1.31%)
Mar 07, 2005
8.670
8.704
8.658
8.696
260,500
+0.01(+0.12%)
Mar 04, 2005
8.686
8.710
8.672
8.686
221,000
+0.07(+0.86%)
Mar 03, 2005
8.622
8.632
8.588
8.612
284,500
-0.05(-0.60%)
Mar 02, 2005
8.650
8.676
8.630
8.664
224,500
+0.01(+0.09%)
Mar 01, 2005
8.674
8.674
8.622
8.656
746,500
-0.07(-0.76%)
Feb 28, 2005
8.736
8.756
8.710
8.722
696,000
+0.01(+0.16%)
Feb 25, 2005
8.704
8.716
8.658
8.708
324,500
+0.02(+0.25%)
Feb 24, 2005
8.702
8.702
8.650
8.686
453,000
-0.01(-0.11%)
Feb 23, 2005
8.660
8.716
8.642
8.696
572,000
-0.02(-0.28%)
Feb 22, 2005
8.686
8.726
8.648
8.720
324,500
+0.15(+1.77%)
Feb 18, 2005
8.546
8.574
8.528
8.568
248,000
+0.02(+0.23%)
Feb 17, 2005
8.512
8.570
8.512
8.548
536,500
+0.04(+0.42%)
Feb 16, 2005
8.470
8.530
8.450
8.512
207,500
-0.01(-0.07%)
Feb 15, 2005
8.488
8.526
8.480
8.518
179,500
-0.01(-0.07%)
Feb 14, 2005
8.488
8.530
8.470
8.524
361,500
+0.10(+1.19%)
Feb 11, 2005
8.380
8.436
8.376
8.424
271,000
+0.06(+0.74%)
Feb 10, 2005
8.302
8.370
8.296
8.362
1,060,000
+0.09(+1.14%)
Feb 09, 2005
8.218
8.272
8.208
8.268
404,500
+0.01(+0.12%)
Feb 08, 2005
8.256
8.282
8.218
8.258
880,500
-0.01(-0.15%)
Feb 07, 2005
8.314
8.314
8.250
8.270
938,000
-0.03(-0.36%)
Feb 04, 2005
8.320
8.332
8.284
8.300
433,500
-0.04(-0.53%)
Feb 03, 2005
8.316
8.348
8.302
8.344
534,000
-0.10(-1.21%)
Feb 02, 2005
8.446
8.446
8.408
8.446
1,496,500
+0.02(+0.26%)
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
.