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 (%)
Mar 31, 2020 30.76 30.82 30.06 30.14 9,052,284 -0.84(-2.71%)
Mar 30, 2020 30.98 31.06 30.78 30.98 9,599,814 +0.08(+0.26%)
Mar 27, 2020 31.02 31.18 30.86 30.90 15,695,100 -0.24(-0.77%)
Mar 26, 2020 31.14 31.42 30.88 31.14 15,774,626 +0.44(+1.43%)
Mar 25, 2020 30.92 30.97 30.65 30.70 19,428,668 -0.34(-1.10%)
Mar 24, 2020 31.08 31.48 30.84 31.04 20,026,520 +1.34(+4.51%)
Mar 23, 2020 28.98 29.84 28.88 29.70 17,815,604 +1.24(+4.36%)
Mar 20, 2020 28.56 28.66 28.26 28.46 14,761,300 +0.40(+1.43%)
Mar 19, 2020 28.22 28.52 28.00 28.06 22,606,880 -0.46(-1.61%)
Mar 18, 2020 28.78 29.02 28.12 28.52 34,536,988 -0.68(-2.33%)
Mar 17, 2020 28.48 29.68 28.40 29.20 28,221,028 +0.40(+1.39%)
Mar 16, 2020 27.92 29.02 27.60 28.80 29,195,888 -0.30(-1.03%)
Mar 13, 2020 30.32 30.38 28.74 29.10 33,356,300 -0.88(-2.94%)
Mar 12, 2020 30.80 30.80 29.80 29.98 38,674,312 -1.26(-4.03%)
Mar 11, 2020 31.76 31.78 31.20 31.24 21,034,836 -0.12(-0.38%)
Mar 10, 2020 31.72 31.76 31.36 31.36 18,333,274 -0.72(-2.24%)
Mar 09, 2020 31.98 32.30 31.76 32.08 19,300,392 +0.08(+0.25%)
Mar 06, 2020 32.16 32.34 31.38 32.00 17,822,800 +0.02(+0.06%)
Mar 05, 2020 31.66 32.00 31.62 31.98 13,480,980 +0.66(+2.11%)
Mar 04, 2020 31.36 31.48 31.20 31.32 14,765,234 +0.08(+0.26%)
Mar 03, 2020 30.64 31.52 30.60 31.24 27,719,540 +0.94(+3.10%)
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.