Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Trust Ishares (NY: IAU )

44.68 +0.35 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.