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 (%)
Dec 31, 2020 36.26 36.26 36.26 6,798,954 +0.16(+0.44%)
Dec 30, 2020 35.88 36.12 35.86 36.10 6,798,954 +0.28(+0.78%)
Dec 29, 2020 35.82 35.98 35.70 35.82 8,010,261 +0.08(+0.22%)
Dec 28, 2020 36.02 36.16 35.70 35.74 8,365,674 -0.10(-0.28%)
Dec 24, 2020 35.72 35.86 35.68 35.84 3,747,950 +0.12(+0.34%)
Dec 23, 2020 35.60 35.82 35.58 35.72 7,834,548 +0.20(+0.56%)
Dec 22, 2020 35.84 35.86 35.44 35.52 6,234,883 -0.26(-0.73%)
Dec 21, 2020 35.84 35.96 35.72 35.78 10,089,560 -0.08(-0.22%)
Dec 18, 2020 35.92 35.98 35.80 35.86 6,758,800 -0.08(-0.22%)
Dec 17, 2020 36.02 36.16 35.90 35.94 7,705,492 +0.38(+1.07%)
Dec 16, 2020 35.38 35.58 35.16 35.56 11,407,968 +0.18(+0.51%)
Dec 15, 2020 35.28 35.38 35.18 35.38 9,279,566 +0.50(+1.43%)
Dec 14, 2020 34.96 35.06 34.74 34.88 9,914,178 -0.20(-0.57%)
Dec 11, 2020 35.00 35.24 34.99 35.08 5,446,150 +0.08(+0.23%)
Dec 10, 2020 35.16 35.29 34.90 35.00 6,927,351 -0.10(-0.28%)
Dec 09, 2020 35.36 35.38 34.82 35.10 9,484,342 -0.56(-1.57%)
Dec 08, 2020 35.70 35.76 35.52 35.66 5,391,846 +0.12(+0.34%)
Dec 07, 2020 35.06 35.64 35.06 35.54 8,675,326 +0.50(+1.43%)
Dec 04, 2020 35.14 35.24 34.88 35.04 12,287,150 -0.08(-0.23%)
Dec 03, 2020 35.08 35.14 34.76 35.12 10,695,322 +0.28(+0.80%)
Dec 02, 2020 34.70 34.92 34.58 34.84 11,697,834 +0.26(+0.75%)
Dec 01, 2020 34.50 34.66 34.40 34.58 16,314,361 +0.68(+2.01%)
Nov 30, 2020 33.90 34.04 33.74 33.90 17,603,306 -0.18(-0.53%)
Nov 27, 2020 33.94 34.12 33.90 34.08 9,010,250 -0.38(-1.10%)
Nov 25, 2020 34.54 34.66 34.40 34.46 9,603,850 -0.02(-0.06%)
Nov 24, 2020 34.42 34.50 34.32 34.48 25,166,796 -0.52(-1.49%)
Nov 23, 2020 35.58 35.62 34.92 35.00 11,364,831 -0.74(-2.07%)
Nov 20, 2020 35.82 35.86 35.68 35.74 4,734,300 +0.12(+0.34%)
Nov 19, 2020 35.42 35.62 35.40 35.62 6,426,694 -0.06(-0.17%)
Nov 18, 2020 35.82 35.94 35.64 35.68 6,336,606 -0.20(-0.56%)
Nov 17, 2020 36.04 36.08 35.80 35.88 9,398,958 -0.12(-0.33%)
Nov 16, 2020 36.04 36.16 35.94 36.00 10,070,272 +0.00(+0.00%)
Nov 13, 2020 36.12 36.14 35.94 36.00 6,699,900 +0.22(+0.61%)
Nov 12, 2020 35.78 35.94 35.74 35.78 6,881,092 +0.24(+0.68%)
Nov 11, 2020 35.52 35.62 35.46 35.54 9,047,280 -0.16(-0.45%)
Nov 10, 2020 35.90 35.96 35.70 35.70 9,959,598 +0.10(+0.28%)
Nov 09, 2020 35.86 35.88 35.30 35.60 23,695,104 -1.62(-4.35%)
Nov 06, 2020 37.28 37.30 37.03 37.22 9,352,050 +0.06(+0.16%)
Nov 05, 2020 36.80 37.26 36.78 37.16 14,975,308 +0.80(+2.20%)
Nov 04, 2020 36.38 36.44 36.10 36.36 9,411,352 +0.02(+0.06%)
Nov 03, 2020 36.38 36.46 36.24 36.34 7,910,159 +0.20(+0.55%)
Nov 02, 2020 36.08 36.16 36.00 36.14 8,829,174 +0.36(+1.01%)
Oct 30, 2020 36.00 36.05 35.76 35.78 16,258,900 +0.16(+0.45%)
Oct 29, 2020 35.58 35.82 35.54 35.62 8,063,043 -0.16(-0.45%)
Oct 28, 2020 35.88 35.94 35.66 35.78 12,713,630 -0.62(-1.70%)
Oct 27, 2020 36.34 36.46 36.28 36.40 6,507,547 +0.10(+0.28%)
Oct 26, 2020 36.34 36.42 36.22 36.30 7,287,336 -0.02(-0.06%)
Oct 23, 2020 36.42 36.42 36.13 36.32 6,711,650 -0.02(-0.06%)
Oct 22, 2020 36.38 36.40 36.12 36.34 8,535,720 -0.40(-1.09%)
Oct 21, 2020 36.70 36.84 36.62 36.74 8,151,982 +0.30(+0.82%)
Oct 20, 2020 36.28 36.52 36.18 36.44 7,504,521 +0.18(+0.50%)
Oct 19, 2020 36.48 36.48 36.26 36.26 6,052,507 +0.04(+0.11%)
Oct 16, 2020 36.40 36.44 36.20 36.22 9,180,450 -0.14(-0.39%)
Oct 15, 2020 36.12 36.42 36.09 36.36 8,635,908 +0.14(+0.39%)
Oct 14, 2020 36.42 36.50 36.22 36.22 12,181,656 +0.12(+0.33%)
Oct 13, 2020 36.30 36.30 36.00 36.10 10,042,240 -0.62(-1.69%)
Oct 12, 2020 36.70 36.76 36.62 36.72 6,467,297 -0.10(-0.27%)
Oct 09, 2020 36.60 36.82 36.56 36.82 11,776,700 +0.66(+1.83%)
Oct 08, 2020 36.22 36.28 35.90 36.16 6,792,280 +0.18(+0.50%)
Oct 07, 2020 35.98 36.06 35.84 35.98 9,733,684 -0.02(-0.06%)
Oct 06, 2020 36.62 36.66 35.98 36.00 18,013,532 -0.48(-1.32%)
Oct 05, 2020 36.36 36.61 36.36 36.48 16,761,936 +0.22(+0.61%)
Oct 02, 2020 36.34 36.43 36.20 36.26 13,700,250 -0.02(-0.06%)
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.