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 (%)
Jul 29, 2022 33.39 33.56 33.28 33.45 6,222,614 +0.10(+0.30%)
Jul 28, 2022 33.27 33.37 33.19 33.35 4,362,213 +0.40(+1.21%)
Jul 27, 2022 32.61 33.05 32.51 32.95 8,001,616 +0.34(+1.04%)
Jul 26, 2022 32.65 32.71 32.56 32.61 4,152,657 -0.04(-0.12%)
Jul 25, 2022 32.74 32.74 32.56 32.65 4,619,334 -0.10(-0.31%)
Jul 22, 2022 32.72 33.04 32.67 32.75 5,483,340 +0.09(+0.28%)
Jul 21, 2022 32.25 32.67 32.24 32.66 6,492,310 +0.45(+1.40%)
Jul 20, 2022 32.55 32.57 32.20 32.21 7,084,196 -0.30(-0.92%)
Jul 19, 2022 32.50 32.58 32.47 32.51 6,225,797 +0.09(+0.28%)
Jul 18, 2022 32.62 32.69 32.41 32.42 4,118,452 +0.02(+0.06%)
Jul 15, 2022 32.40 32.45 32.27 32.40 6,047,828 -0.05(-0.15%)
Jul 14, 2022 32.41 32.56 32.24 32.45 10,403,213 -0.49(-1.49%)
Jul 13, 2022 32.62 33.15 32.62 32.94 6,641,365 +0.17(+0.52%)
Jul 12, 2022 32.84 32.93 32.75 32.77 4,164,018 -0.11(-0.33%)
Jul 11, 2022 32.99 33.10 32.88 32.88 5,516,890 -0.21(-0.63%)
Jul 08, 2022 33.08 33.29 32.98 33.09 5,847,137 +0.02(+0.06%)
Jul 07, 2022 33.09 33.22 33.02 33.07 5,567,147 +0.02(+0.06%)
Jul 06, 2022 33.48 33.54 32.90 33.05 10,505,059 -0.53(-1.58%)
Jul 05, 2022 34.06 34.10 33.50 33.58 12,462,442 -0.72(-2.10%)
Jul 01, 2022 34.05 34.37 34.02 34.30 12,925,170 -0.01(-0.03%)
Jun 30, 2022 34.53 34.63 34.28 34.31 6,780,381 -0.24(-0.69%)
Jun 29, 2022 34.76 34.78 34.47 34.55 8,548,373 -0.01(-0.03%)
Jun 28, 2022 34.64 34.68 34.54 34.56 4,482,725 -0.07(-0.20%)
Jun 27, 2022 34.75 34.78 34.59 34.63 5,299,599 -0.03(-0.09%)
Jun 24, 2022 34.68 34.79 34.60 34.66 7,656,549 -0.02(-0.06%)
Jun 23, 2022 34.92 35.07 34.62 34.68 7,017,543 -0.24(-0.69%)
Jun 22, 2022 34.96 35.11 34.86 34.92 7,787,493 +0.16(+0.46%)
Jun 21, 2022 34.85 35.03 34.73 34.76 8,674,248 -0.13(-0.37%)
Jun 17, 2022 35.08 35.10 34.84 34.89 7,138,650 -0.30(-0.85%)
Jun 16, 2022 34.76 35.20 34.67 35.19 6,944,537 +0.39(+1.12%)
Jun 15, 2022 34.72 35.00 34.45 34.80 13,294,589 +0.46(+1.34%)
Jun 14, 2022 34.57 34.58 34.29 34.34 6,440,442 -0.28(-0.81%)
Jun 13, 2022 34.89 34.91 34.55 34.62 10,601,294 -0.94(-2.64%)
Jun 10, 2022 34.82 35.64 34.73 35.56 12,473,011 +0.47(+1.34%)
Jun 09, 2022 35.13 35.16 34.96 35.09 4,445,486 -0.11(-0.31%)
Jun 08, 2022 35.23 35.34 35.18 35.20 5,678,660 -0.01(-0.03%)
Jun 07, 2022 35.08 35.26 35.04 35.21 5,806,901 +0.23(+0.66%)
Jun 06, 2022 35.22 35.23 34.97 34.98 6,880,944 -0.17(-0.48%)
Jun 03, 2022 35.35 35.44 35.10 35.15 6,764,401 -0.37(-1.04%)
Jun 02, 2022 35.39 35.54 35.35 35.52 9,447,821 +0.43(+1.23%)
Jun 01, 2022 35.07 35.15 34.92 35.09 7,932,067 +0.22(+0.63%)
May 31, 2022 35.20 35.26 34.86 34.87 7,513,501 -0.36(-1.02%)
May 27, 2022 35.34 35.35 35.17 35.23 4,702,552 +0.03(+0.09%)
May 26, 2022 35.08 35.23 34.98 35.20 5,990,724 -0.06(-0.17%)
May 25, 2022 35.21 35.27 34.98 35.26 7,007,747 -0.22(-0.62%)
May 24, 2022 35.33 35.53 35.32 35.48 7,259,811 +0.25(+0.71%)
May 23, 2022 35.26 35.32 35.10 35.23 6,286,478 +0.19(+0.54%)
May 20, 2022 34.97 35.09 34.82 35.04 5,983,514 +0.01(+0.03%)
May 19, 2022 34.95 35.14 34.82 35.03 7,752,444 +0.52(+1.51%)
May 18, 2022 34.45 34.67 34.38 34.51 7,692,265 +0.00(+0.00%)
May 17, 2022 34.72 34.74 34.46 34.51 7,379,667 -0.20(-0.58%)
May 16, 2022 34.32 34.72 34.29 34.71 7,273,724 +0.32(+0.93%)
May 13, 2022 34.28 34.56 34.23 34.39 8,445,934 -0.27(-0.78%)
May 12, 2022 35.07 35.12 34.61 34.66 11,525,826 -0.54(-1.53%)
May 11, 2022 35.14 35.31 35.08 35.20 13,111,550 +0.29(+0.83%)
May 10, 2022 35.39 35.44 34.87 34.91 14,551,240 -0.30(-0.85%)
May 09, 2022 35.51 35.51 35.20 35.21 13,048,188 -0.53(-1.48%)
May 06, 2022 35.73 35.97 35.62 35.74 11,239,750 +0.07(+0.20%)
May 05, 2022 36.18 36.18 35.58 35.67 15,605,319 -0.15(-0.42%)
May 04, 2022 35.52 35.93 35.38 35.82 19,147,796 +0.35(+0.99%)
May 03, 2022 35.43 35.69 35.42 35.47 9,229,303 +0.10(+0.28%)
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.