Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Gold Trust Ishares
(NY:
IAU
)
44.57
+0.45 (+1.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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%)
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
.