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 (%)
Sep 30, 2020 36.12 36.30 35.90 35.98 11,685,874 -0.24(-0.66%)
Sep 29, 2020 36.00 36.24 35.98 36.22 8,604,744 +0.34(+0.95%)
Sep 28, 2020 35.74 35.94 35.58 35.88 7,901,789 +0.34(+0.96%)
Sep 25, 2020 35.46 35.62 35.34 35.54 8,070,700 -0.10(-0.28%)
Sep 24, 2020 35.42 35.82 35.32 35.64 13,942,086 +0.14(+0.39%)
Sep 23, 2020 35.98 36.02 35.38 35.50 18,046,332 -0.80(-2.20%)
Sep 22, 2020 36.48 36.58 36.18 36.30 13,233,620 -0.14(-0.38%)
Sep 21, 2020 36.54 36.64 35.90 36.44 13,858,961 -0.80(-2.15%)
Sep 18, 2020 37.22 37.42 37.12 37.24 9,403,750 +0.06(+0.16%)
Sep 17, 2020 36.98 37.20 36.88 37.18 10,696,482 -0.22(-0.59%)
Sep 16, 2020 37.60 37.60 37.26 37.40 11,770,972 +0.10(+0.27%)
Sep 15, 2020 37.48 37.54 37.18 37.30 8,043,020 -0.08(-0.21%)
Sep 14, 2020 37.32 37.46 37.26 37.38 6,705,978 +0.28(+0.75%)
Sep 11, 2020 37.22 37.30 36.98 37.10 9,932,250 +0.04(+0.11%)
Sep 10, 2020 37.44 37.52 37.04 37.06 10,867,914 -0.14(-0.38%)
Sep 09, 2020 37.08 37.24 37.02 37.20 10,480,564 +0.38(+1.03%)
Sep 08, 2020 36.50 37.04 36.38 36.82 11,491,096 -0.10(-0.27%)
Sep 04, 2020 36.78 37.00 36.58 36.92 14,449,050 +0.12(+0.33%)
Sep 03, 2020 37.06 37.14 36.68 36.80 16,156,656 -0.34(-0.92%)
Sep 02, 2020 37.34 37.36 36.88 37.14 13,577,406 -0.46(-1.22%)
Sep 01, 2020 37.98 38.00 37.44 37.60 11,343,783 +0.06(+0.16%)
Aug 31, 2020 37.56 37.70 37.46 37.54 24,496,070 +0.08(+0.21%)
Aug 28, 2020 37.40 37.68 37.26 37.46 14,267,650 +0.66(+1.79%)
Aug 27, 2020 37.62 37.62 36.44 36.80 14,828,814 -0.46(-1.23%)
Aug 26, 2020 36.64 37.30 36.62 37.26 12,573,344 +0.42(+1.14%)
Aug 25, 2020 36.80 36.84 36.52 36.84 11,536,912 +0.04(+0.11%)
Aug 24, 2020 37.14 37.16 36.72 36.80 11,462,156 -0.16(-0.43%)
Aug 21, 2020 37.02 37.14 36.66 36.96 11,939,650 -0.32(-0.86%)
Aug 20, 2020 36.82 37.32 36.76 37.28 14,058,870 +0.22(+0.59%)
Aug 19, 2020 38.06 38.10 36.92 37.06 20,590,072 -1.18(-3.09%)
Aug 18, 2020 38.44 38.48 37.72 38.24 11,341,830 +0.38(+1.00%)
Aug 17, 2020 37.54 38.00 37.52 37.86 9,787,018 +0.76(+2.05%)
Aug 14, 2020 37.28 37.32 36.88 37.10 15,715,300 -0.14(-0.38%)
Aug 13, 2020 36.88 37.54 36.84 37.24 19,522,508 +0.84(+2.31%)
Aug 12, 2020 37.12 37.20 36.38 36.40 19,956,662 -0.16(-0.44%)
Aug 11, 2020 37.30 37.38 36.46 36.56 25,557,884 -2.06(-5.33%)
Aug 10, 2020 38.86 39.14 38.54 38.62 14,043,900 -0.12(-0.31%)
Aug 07, 2020 39.16 39.22 38.46 38.74 17,351,100 -0.68(-1.73%)
Aug 06, 2020 39.36 39.52 39.12 39.42 14,118,320 +0.52(+1.34%)
Aug 05, 2020 38.96 39.24 38.72 38.90 16,775,512 +0.36(+0.93%)
Aug 04, 2020 37.70 38.54 37.64 38.54 16,719,720 +0.84(+2.23%)
Aug 03, 2020 37.62 37.76 37.42 37.70 11,423,152 -0.02(-0.05%)
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%)
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.