Skip to main content

Gold Trust Ishares (NY: IAU )

33.60 +0.41 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.38 33.60 33.11 33.60 6,733,654 +0.41(+1.24%)
Nov 29, 2022 33.18 33.36 33.15 33.19 3,306,270 +0.18(+0.55%)
Nov 28, 2022 33.22 33.24 33.01 33.01 2,954,268 -0.27(-0.81%)
Nov 25, 2022 33.21 33.31 33.19 33.28 1,363,838 +0.04(+0.12%)
Nov 23, 2022 32.96 33.27 32.94 33.24 3,425,234 +0.21(+0.64%)
Nov 22, 2022 33.08 33.15 32.97 33.03 3,759,111 +0.02(+0.06%)
Nov 21, 2022 33.12 33.12 32.88 33.01 2,881,766 -0.18(-0.54%)
Nov 18, 2022 33.32 33.38 33.16 33.19 3,007,286 -0.22(-0.66%)
Nov 17, 2022 33.40 33.45 33.31 33.41 4,193,497 -0.25(-0.74%)
Nov 16, 2022 33.72 33.79 33.60 33.66 3,851,768 -0.08(-0.24%)
Nov 15, 2022 33.70 33.88 33.55 33.74 5,304,370 +0.10(+0.30%)
Nov 14, 2022 33.47 33.68 33.47 33.64 3,985,139 +0.08(+0.24%)
Nov 11, 2022 33.43 33.56 33.31 33.56 3,766,801 +0.23(+0.69%)
Nov 10, 2022 33.01 33.33 32.96 33.33 6,804,946 +0.99(+3.06%)
Nov 09, 2022 32.49 32.68 32.30 32.34 5,754,554 -0.15(-0.46%)
Nov 08, 2022 31.82 32.59 31.80 32.49 10,343,791 +0.72(+2.27%)
Nov 07, 2022 31.86 31.92 31.77 31.77 5,495,831 -0.14(-0.44%)
Nov 04, 2022 31.59 31.93 31.54 31.91 6,314,203 +0.95(+3.07%)
Nov 03, 2022 30.71 30.98 30.69 30.96 9,310,880 -0.10(-0.32%)
Nov 02, 2022 31.43 31.04 31.06 11,683,492 -0.23(-0.74%)
Nov 01, 2022 31.36 31.39 31.17 31.29 5,668,513 +0.31(+1.00%)
Oct 31, 2022 31.02 31.16 30.96 30.98 5,324,093 -0.24(-0.77%)
Oct 28, 2022 31.19 31.30 31.09 31.22 3,509,791 -0.34(-1.08%)
Oct 27, 2022 31.53 31.62 31.45 31.56 4,235,766 -0.04(-0.13%)
Oct 26, 2022 31.56 31.75 31.55 31.60 4,863,853 +0.21(+0.67%)
Oct 25, 2022 31.38 31.55 31.36 31.39 7,671,721 +0.07(+0.22%)
Oct 24, 2022 31.28 31.40 31.21 31.32 4,925,210 -0.11(-0.35%)
Oct 21, 2022 30.98 31.46 30.95 31.43 9,570,316 +0.55(+1.78%)
Oct 20, 2022 30.96 31.23 30.83 30.88 5,471,968 -0.04(-0.13%)
Oct 19, 2022 30.99 31.08 30.89 30.92 5,196,015 -0.42(-1.34%)
Oct 18, 2022 31.41 31.43 31.24 31.34 6,308,861 +0.06(+0.19%)
Oct 17, 2022 31.58 31.66 31.25 31.28 23,913,690 +0.11(+0.35%)
Oct 14, 2022 31.40 31.43 31.13 31.17 4,754,515 -0.40(-1.27%)
Oct 13, 2022 31.29 31.74 31.18 31.57 7,725,141 -0.24(-0.75%)
Oct 12, 2022 31.69 31.86 31.65 31.81 2,897,956 +0.19(+0.60%)
Oct 11, 2022 31.69 31.96 31.58 31.62 4,804,844 -0.07(-0.22%)
Oct 10, 2022 31.78 31.86 31.62 31.69 4,032,290 -0.50(-1.55%)
Oct 07, 2022 32.29 32.40 32.14 32.19 4,849,647 -0.36(-1.11%)
Oct 06, 2022 32.50 32.59 32.41 32.55 5,180,421 -0.03(-0.09%)
Oct 05, 2022 32.46 32.63 32.28 32.58 7,236,882 -0.17(-0.52%)
Oct 04, 2022 32.45 32.84 32.39 32.75 9,203,900 +0.47(+1.46%)
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.