Skip to main content

Gold Trust Ishares (NY: IAU )

41.87 +0.38 (+0.92%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.25 36.43 36.19 36.39 4,193,316 +0.24(+0.66%)
Jun 29, 2023 35.88 36.24 35.87 36.15 2,908,010 -0.02(-0.06%)
Jun 28, 2023 36.16 36.26 36.05 36.17 3,226,295 -0.08(-0.22%)
Jun 27, 2023 36.55 36.58 36.21 36.25 4,944,217 -0.17(-0.47%)
Jun 26, 2023 36.52 36.54 36.41 36.42 3,636,030 +0.07(+0.19%)
Jun 23, 2023 36.66 36.72 36.34 36.35 3,675,297 +0.09(+0.25%)
Jun 22, 2023 36.40 36.52 36.24 36.26 5,114,946 -0.37(-1.01%)
Jun 21, 2023 36.55 36.72 36.36 36.63 4,376,910 -0.05(-0.14%)
Jun 20, 2023 36.74 36.75 36.57 36.68 6,043,554 -0.38(-1.03%)
Jun 16, 2023 37.13 37.26 37.02 37.06 3,244,931 -0.05(-0.13%)
Jun 15, 2023 36.78 37.15 36.77 37.11 6,205,601 +0.25(+0.68%)
Jun 14, 2023 37.07 37.13 36.76 36.86 3,469,906 +0.03(+0.08%)
Jun 13, 2023 37.16 37.23 36.76 36.83 3,469,867 -0.28(-0.75%)
Jun 12, 2023 37.09 37.12 36.94 37.11 2,776,197 -0.03(-0.08%)
Jun 09, 2023 37.22 37.30 37.08 37.14 2,127,066 -0.11(-0.30%)
Jun 08, 2023 37.14 37.34 37.13 37.25 2,998,523 +0.49(+1.33%)
Jun 07, 2023 37.12 37.34 36.76 36.76 2,902,691 -0.44(-1.18%)
Jun 06, 2023 37.21 37.27 37.04 37.20 3,893,003 +0.04(+0.11%)
Jun 05, 2023 36.88 37.23 36.85 37.16 4,339,393 +0.22(+0.60%)
Jun 02, 2023 37.46 37.46 36.92 36.94 4,971,562 -0.55(-1.47%)
Jun 01, 2023 37.30 37.58 37.29 37.49 6,649,491 +0.29(+0.78%)
May 31, 2023 37.20 37.42 37.16 37.20 3,989,101 +0.06(+0.16%)
May 30, 2023 37.07 37.21 36.96 37.14 3,583,082 +0.22(+0.60%)
May 26, 2023 36.94 36.99 36.75 36.92 2,158,281 +0.16(+0.44%)
May 25, 2023 36.97 36.99 36.75 36.76 4,267,460 -0.37(-1.00%)
May 24, 2023 37.44 37.45 37.08 37.13 4,387,824 -0.29(-0.77%)
May 23, 2023 37.30 37.49 37.23 37.42 3,727,164 +0.03(+0.08%)
May 22, 2023 37.37 37.51 37.32 37.39 2,746,675 -0.06(-0.16%)
May 19, 2023 37.19 37.61 37.09 37.45 3,711,650 +0.36(+0.97%)
May 18, 2023 37.15 37.19 37.00 37.09 4,298,370 -0.50(-1.33%)
May 17, 2023 37.61 37.63 37.43 37.59 4,936,413 -0.13(-0.34%)
May 16, 2023 38.07 38.12 37.63 37.72 4,525,883 -0.47(-1.23%)
May 15, 2023 38.21 38.33 38.16 38.19 2,242,791 +0.08(+0.21%)
May 12, 2023 38.25 38.33 38.07 38.11 4,194,448 -0.08(-0.21%)
May 11, 2023 38.45 38.52 38.13 38.19 4,434,175 -0.32(-0.83%)
May 10, 2023 38.56 38.68 38.32 38.51 3,556,266 -0.04(-0.10%)
May 09, 2023 38.38 38.63 38.37 38.55 5,763,877 +0.26(+0.68%)
May 08, 2023 38.32 38.47 38.25 38.29 2,825,112 +0.05(+0.13%)
May 05, 2023 38.07 38.27 37.90 38.24 4,261,883 -0.62(-1.60%)
May 04, 2023 38.53 39.04 38.52 38.86 14,302,272 +0.29(+0.75%)
May 03, 2023 38.28 38.59 38.14 38.57 6,736,942 +0.32(+0.84%)
May 02, 2023 37.67 38.28 37.64 38.25 5,671,453 +0.73(+1.95%)
May 01, 2023 37.95 37.99 37.52 37.52 6,086,233 -0.19(-0.50%)
Apr 28, 2023 37.69 37.81 37.57 37.71 2,992,773 +0.02(+0.05%)
Apr 27, 2023 37.53 37.74 37.41 37.69 2,899,789 +0.01(+0.03%)
Apr 26, 2023 38.07 38.07 37.60 37.68 3,321,236 -0.21(-0.55%)
Apr 25, 2023 37.71 37.99 37.60 37.89 3,740,562 +0.18(+0.48%)
Apr 24, 2023 37.56 37.74 37.42 37.71 2,863,781 +0.12(+0.32%)
Apr 21, 2023 37.73 37.88 37.38 37.59 4,112,940 -0.39(-1.03%)
Apr 20, 2023 37.97 38.16 37.90 37.98 3,005,899 +0.18(+0.48%)
Apr 19, 2023 37.61 37.86 37.59 37.80 3,244,364 -0.19(-0.50%)
Apr 18, 2023 37.79 38.14 37.75 37.99 2,731,957 +0.13(+0.34%)
Apr 17, 2023 37.92 37.93 37.56 37.86 4,730,646 -0.15(-0.39%)
Apr 14, 2023 38.37 38.45 37.78 38.01 8,999,343 -0.69(-1.78%)
Apr 13, 2023 38.71 38.84 38.56 38.70 7,476,890 +0.51(+1.34%)
Apr 12, 2023 38.25 38.28 37.94 38.19 3,651,892 +0.20(+0.53%)
Apr 11, 2023 37.91 38.05 37.88 37.99 3,374,484 +0.22(+0.58%)
Apr 10, 2023 37.77 37.81 37.58 37.77 3,115,120 -0.28(-0.74%)
Apr 06, 2023 38.14 38.20 37.93 38.05 5,101,609 -0.27(-0.70%)
Apr 05, 2023 38.43 38.52 38.10 38.32 10,352,059 -0.03(-0.08%)
Apr 04, 2023 37.69 38.40 37.67 38.35 9,928,834 +0.70(+1.86%)
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.