Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.00 39.14 38.96 39.03 4,877,575 -0.07(-0.18%)
Dec 28, 2023 39.27 39.39 39.10 39.10 3,613,694 -0.24(-0.61%)
Dec 27, 2023 39.15 39.45 39.12 39.34 4,051,310 +0.20(+0.51%)
Dec 26, 2023 38.99 39.15 38.88 39.14 3,388,491 +0.28(+0.72%)
Dec 22, 2023 39.12 39.18 38.81 38.86 3,939,759 +0.18(+0.47%)
Dec 21, 2023 38.65 38.72 38.54 38.68 3,798,585 +0.27(+0.70%)
Dec 20, 2023 38.53 38.59 38.41 38.41 4,191,430 -0.21(-0.54%)
Dec 19, 2023 38.44 38.74 38.42 38.62 4,220,390 +0.26(+0.68%)
Dec 18, 2023 38.30 38.49 38.24 38.36 3,413,950 +0.18(+0.47%)
Dec 15, 2023 38.50 38.59 38.15 38.18 5,048,326 -0.37(-0.96%)
Dec 14, 2023 38.57 38.76 38.41 38.55 5,080,797 +0.23(+0.60%)
Dec 13, 2023 37.53 38.32 37.45 38.32 8,083,152 +0.85(+2.27%)
Dec 12, 2023 37.54 37.56 37.42 37.47 3,455,989 -0.03(-0.08%)
Dec 11, 2023 37.67 37.68 37.40 37.50 4,517,993 -0.40(-1.06%)
Dec 08, 2023 37.97 38.13 37.76 37.90 6,003,945 -0.52(-1.35%)
Dec 07, 2023 38.49 38.50 38.24 38.42 4,669,068 +0.06(+0.16%)
Dec 06, 2023 38.46 38.48 38.29 38.36 13,752,297 +0.14(+0.37%)
Dec 05, 2023 38.31 38.36 38.04 38.22 7,418,862 -0.15(-0.39%)
Dec 04, 2023 38.72 38.87 38.23 38.37 10,867,280 -0.84(-2.14%)
Dec 01, 2023 38.55 39.29 38.53 39.21 9,148,742 +0.67(+1.74%)
Nov 30, 2023 38.57 38.64 38.45 38.54 4,986,828 -0.17(-0.44%)
Nov 29, 2023 38.61 38.80 38.59 38.71 3,950,584 +0.07(+0.18%)
Nov 28, 2023 38.37 38.67 38.29 38.64 6,857,001 +0.50(+1.31%)
Nov 27, 2023 38.08 38.14 37.96 38.14 3,470,821 +0.27(+0.71%)
Nov 24, 2023 37.88 37.92 37.81 37.87 2,195,235 +0.20(+0.53%)
Nov 22, 2023 37.88 37.92 37.62 37.67 3,600,434 -0.16(-0.42%)
Nov 21, 2023 37.89 38.00 37.78 37.83 4,187,902 +0.40(+1.07%)
Nov 20, 2023 37.22 37.47 37.21 37.43 3,418,607 -0.07(-0.19%)
Nov 17, 2023 37.57 37.59 37.45 37.50 3,852,002 +0.00(+0.00%)
Nov 16, 2023 37.32 37.63 37.32 37.50 11,086,599 +0.42(+1.13%)
Nov 15, 2023 37.16 37.19 37.02 37.08 3,747,212 -0.10(-0.27%)
Nov 14, 2023 37.10 37.31 37.08 37.18 4,490,071 +0.32(+0.87%)
Nov 13, 2023 36.62 36.90 36.57 36.86 3,391,081 +0.22(+0.60%)
Nov 10, 2023 36.85 36.87 36.60 36.64 4,048,162 -0.40(-1.08%)
Nov 09, 2023 36.94 37.22 36.94 37.04 3,940,130 +0.14(+0.38%)
Nov 08, 2023 37.16 37.17 36.87 36.90 4,443,677 -0.37(-0.99%)
Nov 07, 2023 37.21 37.30 37.11 37.27 3,335,270 -0.16(-0.43%)
Nov 06, 2023 37.58 37.62 37.43 37.43 4,414,543 -0.30(-0.80%)
Nov 03, 2023 37.65 37.87 37.63 37.73 8,184,298 +0.13(+0.35%)
Nov 02, 2023 37.60 37.62 37.47 37.60 4,212,503 +0.14(+0.37%)
Nov 01, 2023 37.55 37.76 37.30 37.46 13,895,768 -0.13(-0.35%)
Oct 31, 2023 37.80 38.02 37.46 37.59 9,450,379 -0.20(-0.53%)
Oct 30, 2023 37.89 37.91 37.72 37.79 5,245,307 -0.22(-0.58%)
Oct 27, 2023 37.53 38.04 37.46 38.01 8,503,752 +0.44(+1.17%)
Oct 26, 2023 37.43 37.66 37.34 37.57 5,847,367 +0.06(+0.16%)
Oct 25, 2023 37.44 37.62 37.16 37.51 9,452,488 +0.17(+0.46%)
Oct 24, 2023 37.17 37.44 37.10 37.34 4,705,845 -0.01(-0.03%)
Oct 23, 2023 37.46 37.47 37.30 37.35 6,055,080 -0.12(-0.32%)
Oct 20, 2023 37.45 37.81 37.38 37.47 8,387,700 +0.10(+0.27%)
Oct 19, 2023 36.96 37.45 36.91 37.37 17,550,192 +0.45(+1.22%)
Oct 18, 2023 36.93 37.16 36.70 36.92 7,122,987 +0.53(+1.46%)
Oct 17, 2023 36.41 36.57 36.34 36.39 3,590,140 +0.05(+0.14%)
Oct 16, 2023 36.31 36.41 36.25 36.34 3,251,409 -0.16(-0.44%)
Oct 13, 2023 36.12 36.56 36.08 36.50 9,766,803 +1.13(+3.19%)
Oct 12, 2023 35.54 35.56 35.36 35.37 4,539,284 -0.11(-0.31%)
Oct 11, 2023 35.44 35.54 35.38 35.48 4,846,870 +0.26(+0.74%)
Oct 10, 2023 35.13 35.27 35.09 35.22 3,962,454 -0.07(-0.20%)
Oct 09, 2023 34.95 35.29 34.93 35.29 5,574,673 +0.65(+1.88%)
Oct 06, 2023 34.53 34.75 34.40 34.64 5,873,995 +0.17(+0.49%)
Oct 05, 2023 34.45 34.49 34.35 34.47 6,622,855 -0.05(-0.14%)
Oct 04, 2023 34.54 34.59 34.39 34.52 7,425,361 -0.01(-0.03%)
Oct 03, 2023 34.53 34.71 34.45 34.53 9,486,399 -0.11(-0.32%)
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.