Skip to main content

Gold Trust Ishares (NY: IAU )

41.99 +0.50 (+1.21%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.50 37.74 37.42 37.72 13,235,350 +0.40(+1.07%)
Jul 30, 2020 37.24 37.46 37.00 37.32 10,427,512 -0.30(-0.80%)
Jul 29, 2020 37.40 37.82 37.06 37.62 21,118,508 +0.26(+0.70%)
Jul 28, 2020 36.96 37.44 36.86 37.36 27,950,572 +0.34(+0.92%)
Jul 27, 2020 36.94 37.16 36.90 37.02 19,603,676 +0.70(+1.93%)
Jul 24, 2020 36.40 36.40 36.22 36.32 13,121,400 +0.28(+0.78%)
Jul 23, 2020 35.78 36.26 35.70 36.04 17,579,600 +0.34(+0.95%)
Jul 22, 2020 35.38 35.72 35.30 35.70 15,661,546 +0.52(+1.48%)
Jul 21, 2020 35.04 35.20 35.02 35.18 14,293,904 +0.44(+1.27%)
Jul 20, 2020 34.70 34.76 34.60 34.74 8,940,682 +0.16(+0.46%)
Jul 17, 2020 34.54 34.62 34.46 34.58 14,071,050 +0.28(+0.82%)
Jul 16, 2020 34.52 34.54 34.26 34.30 12,523,676 -0.36(-1.04%)
Jul 15, 2020 34.48 34.66 34.42 34.66 8,862,404 +0.08(+0.23%)
Jul 14, 2020 34.30 34.60 34.30 34.58 10,702,120 +0.16(+0.46%)
Jul 13, 2020 34.60 34.64 34.38 34.42 11,091,430 +0.06(+0.17%)
Jul 10, 2020 34.54 34.58 34.26 34.36 9,688,600 -0.12(-0.35%)
Jul 09, 2020 34.66 34.68 34.30 34.48 12,714,721 -0.10(-0.29%)
Jul 08, 2020 34.62 34.72 34.50 34.58 15,763,296 +0.24(+0.70%)
Jul 07, 2020 34.02 34.34 34.00 34.34 12,425,972 +0.22(+0.64%)
Jul 06, 2020 34.08 34.14 33.97 34.12 10,907,032 +0.20(+0.59%)
Jul 02, 2020 33.78 33.98 33.72 33.92 8,779,100 +0.08(+0.24%)
Jul 01, 2020 33.94 33.94 33.58 33.84 14,562,033 -0.14(-0.41%)
Jun 30, 2020 33.80 34.12 33.76 33.98 11,555,164 +0.12(+0.35%)
Jun 29, 2020 33.84 33.88 33.76 33.86 6,792,843 +0.00(+0.00%)
Jun 26, 2020 33.48 33.86 33.36 33.86 12,237,000 +0.16(+0.47%)
Jun 25, 2020 33.72 33.72 33.54 33.70 11,849,234 -0.04(-0.12%)
Jun 24, 2020 33.74 33.92 33.60 33.74 16,086,832 -0.08(-0.24%)
Jun 23, 2020 33.66 33.82 33.62 33.82 14,988,527 +0.26(+0.77%)
Jun 22, 2020 33.52 33.66 33.40 33.56 14,800,816 +0.24(+0.72%)
Jun 19, 2020 33.06 33.33 33.06 33.32 9,524,300 +0.38(+1.15%)
Jun 18, 2020 32.96 32.98 32.80 32.94 6,904,784 -0.10(-0.30%)
Jun 17, 2020 32.94 33.04 32.86 33.04 7,996,551 +0.04(+0.12%)
Jun 16, 2020 32.90 33.06 32.78 33.00 8,347,765 +0.04(+0.12%)
Jun 15, 2020 32.60 33.02 32.54 32.96 10,041,322 -0.10(-0.30%)
Jun 12, 2020 33.20 33.30 33.02 33.06 11,292,450 +0.08(+0.24%)
Jun 11, 2020 33.18 33.32 32.90 32.98 11,161,486 -0.24(-0.72%)
Jun 10, 2020 32.92 33.24 32.60 33.22 12,575,386 +0.46(+1.40%)
Jun 09, 2020 32.74 32.86 32.68 32.76 9,109,280 +0.32(+0.99%)
Jun 08, 2020 32.28 32.48 32.18 32.44 10,963,343 +0.32(+1.00%)
Jun 05, 2020 32.24 32.24 31.90 32.12 18,728,300 -0.66(-2.01%)
Jun 04, 2020 32.70 32.88 32.47 32.78 11,608,692 +0.34(+1.05%)
Jun 03, 2020 32.58 32.68 32.26 32.44 16,645,376 -0.60(-1.82%)
Jun 02, 2020 33.32 33.34 32.88 33.04 10,982,726 -0.24(-0.72%)
Jun 01, 2020 33.08 33.28 32.98 33.28 7,951,824 +0.22(+0.67%)
May 29, 2020 33.06 33.20 32.96 33.06 8,071,700 +0.22(+0.67%)
May 28, 2020 32.96 33.00 32.68 32.84 12,544,588 +0.08(+0.24%)
May 27, 2020 32.38 32.76 32.34 32.76 14,929,025 +0.04(+0.12%)
May 26, 2020 33.02 33.02 32.64 32.72 13,905,103 -0.44(-1.33%)
May 22, 2020 33.08 33.20 33.02 33.16 7,399,050 +0.20(+0.61%)
May 21, 2020 33.18 33.22 32.80 32.96 11,348,843 -0.50(-1.49%)
May 20, 2020 33.40 33.50 33.30 33.46 11,955,834 +0.10(+0.30%)
May 19, 2020 33.20 33.40 33.12 33.36 8,552,192 +0.26(+0.79%)
May 18, 2020 33.40 33.44 32.98 33.10 12,709,662 -0.24(-0.72%)
May 15, 2020 33.32 33.48 33.12 33.34 14,445,200 +0.20(+0.60%)
May 14, 2020 32.78 33.18 32.78 33.14 12,706,664 +0.34(+1.04%)
May 13, 2020 32.70 32.84 32.60 32.80 14,519,078 +0.24(+0.74%)
May 12, 2020 32.58 32.69 32.44 32.56 10,071,028 +0.14(+0.43%)
May 11, 2020 32.58 32.64 32.30 32.42 9,889,517 -0.20(-0.61%)
May 08, 2020 32.72 32.90 32.50 32.62 11,012,200 -0.22(-0.67%)
May 07, 2020 32.42 32.90 32.36 32.84 13,425,817 +0.56(+1.73%)
May 06, 2020 32.30 32.44 32.12 32.28 9,686,824 -0.34(-1.04%)
May 05, 2020 32.56 32.72 32.36 32.62 11,166,478 +0.08(+0.25%)
May 04, 2020 32.58 32.68 32.48 32.54 8,594,771 +0.10(+0.31%)
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.