Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.56 37.62 37.29 37.37 4,543,460 -0.20(-0.53%)
Mar 30, 2023 37.27 37.62 37.24 37.57 5,241,528 +0.33(+0.89%)
Mar 29, 2023 37.23 37.39 37.18 37.24 4,415,626 -0.19(-0.51%)
Mar 28, 2023 37.19 37.46 37.15 37.43 3,850,920 +0.31(+0.84%)
Mar 27, 2023 36.96 37.16 36.85 37.12 3,858,519 -0.34(-0.91%)
Mar 24, 2023 37.86 37.94 37.45 37.46 5,889,064 -0.44(-1.16%)
Mar 23, 2023 37.51 37.99 37.45 37.90 4,992,386 +0.48(+1.28%)
Mar 22, 2023 36.80 37.52 36.78 37.42 10,376,903 +0.62(+1.68%)
Mar 21, 2023 37.27 37.27 36.70 36.80 7,122,179 -0.70(-1.87%)
Mar 20, 2023 37.58 37.64 37.27 37.50 6,969,352 +0.01(+0.03%)
Mar 17, 2023 36.92 37.69 36.88 37.49 10,011,150 +1.06(+2.91%)
Mar 16, 2023 36.61 36.64 36.28 36.43 4,495,700 +0.09(+0.25%)
Mar 15, 2023 36.47 36.74 36.20 36.34 7,125,686 +0.27(+0.75%)
Mar 14, 2023 36.18 36.23 35.94 36.07 5,613,631 -0.22(-0.61%)
Mar 13, 2023 36.03 36.31 35.96 36.29 7,069,547 +0.83(+2.34%)
Mar 10, 2023 35.08 35.47 35.06 35.46 4,736,606 +0.76(+2.19%)
Mar 09, 2023 34.63 34.80 34.61 34.70 3,747,003 +0.31(+0.90%)
Mar 08, 2023 34.38 34.59 34.38 34.39 2,423,305 +0.01(+0.03%)
Mar 07, 2023 34.76 34.77 34.37 34.38 5,803,292 -0.64(-1.83%)
Mar 06, 2023 35.13 35.16 34.99 35.02 2,392,245 -0.17(-0.48%)
Mar 03, 2023 34.98 35.20 34.88 35.19 3,331,677 +0.36(+1.03%)
Mar 02, 2023 34.78 34.87 34.74 34.83 5,495,854 -0.01(-0.03%)
Mar 01, 2023 34.86 34.98 34.76 34.84 6,701,810 +0.22(+0.64%)
Feb 28, 2023 34.42 34.72 34.39 34.62 3,874,781 +0.17(+0.49%)
Feb 27, 2023 34.44 34.52 34.38 34.45 3,299,711 +0.12(+0.35%)
Feb 24, 2023 34.35 34.44 34.30 34.33 3,821,196 -0.25(-0.72%)
Feb 23, 2023 34.64 34.70 34.48 34.58 2,387,858 -0.03(-0.09%)
Feb 22, 2023 34.85 34.86 34.58 34.61 2,436,685 -0.18(-0.52%)
Feb 21, 2023 34.91 34.98 34.74 34.79 3,071,926 -0.14(-0.40%)
Feb 17, 2023 34.65 34.97 34.58 34.93 3,329,480 +0.09(+0.26%)
Feb 16, 2023 34.73 35.00 34.66 34.84 8,036,510 +0.00(+0.00%)
Feb 15, 2023 34.80 34.87 34.70 34.84 11,796,354 -0.36(-1.02%)
Feb 14, 2023 35.07 35.38 34.96 35.20 5,411,493 +0.02(+0.06%)
Feb 13, 2023 35.21 35.27 35.09 35.18 3,793,236 -0.17(-0.48%)
Feb 10, 2023 35.42 35.43 35.22 35.35 3,754,136 +0.06(+0.17%)
Feb 09, 2023 35.80 35.80 35.26 35.29 4,423,364 -0.29(-0.82%)
Feb 08, 2023 35.69 35.69 35.45 35.58 4,548,133 +0.10(+0.28%)
Feb 07, 2023 35.43 35.74 35.37 35.48 4,744,967 +0.03(+0.08%)
Feb 06, 2023 35.51 35.58 35.33 35.45 6,701,430 +0.08(+0.23%)
Feb 03, 2023 35.67 35.77 35.30 35.37 15,543,238 -0.89(-2.45%)
Feb 02, 2023 36.93 36.93 36.25 36.26 6,708,873 -0.81(-2.19%)
Feb 01, 2023 36.66 37.07 36.43 37.07 9,914,021 +0.48(+1.31%)
Jan 31, 2023 36.47 36.63 36.41 36.59 9,142,494 +0.15(+0.41%)
Jan 30, 2023 36.55 36.59 36.43 36.44 3,551,638 -0.11(-0.30%)
Jan 27, 2023 36.57 36.65 36.35 36.55 5,252,366 -0.04(-0.11%)
Jan 26, 2023 36.74 36.76 36.39 36.59 4,210,293 -0.35(-0.95%)
Jan 25, 2023 36.57 36.95 36.56 36.94 3,606,950 +0.19(+0.52%)
Jan 24, 2023 36.62 36.77 36.37 36.75 2,690,245 +0.13(+0.35%)
Jan 23, 2023 36.38 36.64 36.26 36.62 4,383,996 +0.07(+0.19%)
Jan 20, 2023 36.50 36.64 36.43 36.55 3,434,782 -0.14(-0.38%)
Jan 19, 2023 36.38 36.71 36.32 36.69 7,950,357 +0.58(+1.61%)
Jan 18, 2023 36.48 36.53 36.07 36.11 4,001,890 -0.10(-0.28%)
Jan 17, 2023 36.34 36.36 36.11 36.21 4,345,233 -0.24(-0.66%)
Jan 13, 2023 36.09 36.47 36.08 36.45 3,621,871 +0.43(+1.19%)
Jan 12, 2023 35.89 36.03 35.66 36.02 3,993,939 +0.41(+1.15%)
Jan 11, 2023 35.63 35.65 35.42 35.61 3,216,059 -0.01(-0.03%)
Jan 10, 2023 35.62 35.68 35.50 35.62 3,556,945 +0.12(+0.34%)
Jan 09, 2023 35.59 35.70 35.45 35.50 7,574,525 +0.07(+0.20%)
Jan 06, 2023 35.01 35.48 34.92 35.43 5,675,839 +0.64(+1.84%)
Jan 05, 2023 34.84 34.87 34.63 34.79 5,034,680 -0.42(-1.19%)
Jan 04, 2023 35.26 35.30 35.05 35.21 6,500,998 +0.33(+0.95%)
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.