IAU: Historical Prices for ISHARES COMEX GOLD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	115.80	117.00	115.62	116.77	520,100	116.77
24-Nov-09	114.77	114.87	114.07	114.83	382,900	114.83
23-Nov-09	114.72	115.19	114.08	114.35	458,200	114.35
20-Nov-09	111.84	112.96	111.64	112.96	317,600	112.96
19-Nov-09	111.99	112.42	110.87	112.38	382,600	112.38
18-Nov-09	112.79	113.14	111.91	112.39	413,300	112.39
17-Nov-09	111.14	112.08	110.99	112.08	253,800	112.08
16-Nov-09	110.79	112.25	110.76	111.72	353,900	111.72
13-Nov-09	108.43	109.87	108.27	109.85	320,300	109.85
12-Nov-09	109.26	109.63	108.22	108.31	310,500	108.31
11-Nov-09	109.53	109.80	109.12	109.67	314,600	109.67
10-Nov-09	108.11	108.81	107.79	108.45	209,800	108.45
9-Nov-09	108.79	108.81	107.99	108.24	199,800	108.24
6-Nov-09	107.46	108.09	107.14	107.54	228,900	107.54
5-Nov-09	106.90	107.20	106.70	107.01	148,500	107.01
4-Nov-09	107.14	107.73	106.54	107.18	405,900	107.18
3-Nov-09	103.81	106.74	103.81	106.54	684,200	106.54
2-Nov-09	103.58	104.30	103.31	103.95	288,100	103.95
30-Oct-09	102.42	102.72	101.56	102.67	337,100	102.67
29-Oct-09	101.77	102.81	101.58	102.76	195,700	102.76
28-Oct-09	101.60	102.05	100.74	100.82	386,300	100.82
27-Oct-09	101.99	102.22	101.32	101.91	2,781,000	101.91
26-Oct-09	103.51	104.05	101.84	101.95	479,300	101.95
23-Oct-09	104.57	104.66	103.06	103.57	250,900	103.57
22-Oct-09	103.57	104.14	103.19	103.99	253,100	103.99
21-Oct-09	103.46	104.52	103.35	103.80	329,200	103.80
20-Oct-09	104.43	104.44	103.26	103.52	284,300	103.52
19-Oct-09	103.27	104.33	102.85	104.31	232,200	104.31
16-Oct-09	102.83	103.75	102.62	103.32	212,900	103.32
15-Oct-09	103.32	104.01	102.69	102.99	394,600	102.99
14-Oct-09	104.39	104.76	103.87	104.22	216,700	104.22
13-Oct-09	103.79	104.54	103.56	104.27	251,100	104.27
12-Oct-09	103.46	103.92	103.40	103.62	152,500	103.62
9-Oct-09	103.14	103.32	102.45	102.92	254,400	102.92
8-Oct-09	102.71	104.21	102.38	103.71	275,100	103.71
7-Oct-09	102.36	102.58	101.91	102.41	302,000	102.41
6-Oct-09	101.39	102.47	101.27	102.33	393,000	102.33
5-Oct-09	98.57	99.91	98.44	99.83	240,200	99.83
2-Oct-09	97.90	98.90	97.82	98.42	179,900	98.42
1-Oct-09	98.92	98.92	97.95	98.02	160,900	98.02
30-Sep-09	98.35	99.11	97.66	98.93	269,300	98.93
29-Sep-09	97.28	97.78	97.04	97.47	111,400	97.47
28-Sep-09	97.33	97.87	97.11	97.13	182,300	97.13
25-Sep-09	97.17	97.56	96.87	97.13	293,300	97.13
24-Sep-09	99.48	99.50	97.25	97.61	480,500	97.61
23-Sep-09	99.19	99.95	98.78	98.93	222,100	98.93
22-Sep-09	99.93	99.93	99.45	99.72	166,900	99.72
21-Sep-09	98.09	98.69	97.82	98.50	147,600	98.50
18-Sep-09	99.86	99.92	98.76	98.83	152,500	98.83
17-Sep-09	99.72	100.13	99.12	99.46	349,100	99.46
16-Sep-09	100.06	100.08	99.59	99.95	242,800	99.95
15-Sep-09	97.80	99.16	97.67	98.97	207,800	98.97
14-Sep-09	98.23	98.48	97.81	98.06	210,400	98.06
11-Sep-09	98.99	99.39	98.36	98.78	319,900	98.78
10-Sep-09	97.09	98.08	96.96	97.76	179,600	97.76
9-Sep-09	98.08	98.41	96.94	97.24	323,400	97.24
8-Sep-09	98.65	98.71	97.50	97.56	429,400	97.56
4-Sep-09	97.19	97.89	96.80	97.60	270,500	97.60
3-Sep-09	96.63	97.99	96.29	97.49	620,000	97.49
2-Sep-09	94.75	96.32	94.66	96.24	482,200	96.24
1-Sep-09	93.47	94.00	93.16	93.93	278,900	93.93
31-Aug-09	93.16	93.54	93.02	93.45	89,000	93.45
28-Aug-09	94.13	94.20	93.73	93.90	154,300	93.90
27-Aug-09	92.90	93.37	92.47	93.23	131,600	93.23
26-Aug-09	92.77	92.92	92.31	92.90	192,600	92.90
25-Aug-09	93.47	93.50	92.57	92.82	251,300	92.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions