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 (%)
May 28, 2021 36.11 36.29 36.06 36.26 10,597,498 +0.10(+0.28%)
May 27, 2021 36.08 36.17 35.96 36.16 8,243,983 +0.02(+0.06%)
May 26, 2021 36.29 36.33 36.02 36.14 13,968,751 -0.06(-0.17%)
May 25, 2021 35.84 36.20 35.81 36.20 11,196,479 +0.32(+0.89%)
May 24, 2021 35.82 35.93 35.77 35.88 12,611,204 +0.04(+0.11%)
May 21, 2021 35.92 35.98 35.62 35.84 12,251,394 +0.04(+0.11%)
May 20, 2021 35.68 35.88 35.62 35.80 12,440,312 +0.16(+0.45%)
May 19, 2021 35.64 36.00 35.46 35.64 14,858,128 +0.04(+0.11%)
May 18, 2021 35.62 35.64 35.48 35.60 7,375,526 +0.04(+0.11%)
May 17, 2021 35.24 35.60 35.24 35.56 8,590,460 +0.44(+1.25%)
May 14, 2021 35.00 35.14 34.94 35.12 7,568,446 +0.28(+0.80%)
May 13, 2021 34.64 34.84 34.63 34.84 9,553,300 +0.16(+0.46%)
May 12, 2021 34.86 34.96 34.64 34.68 14,383,716 -0.36(-1.03%)
May 11, 2021 34.72 35.04 34.64 35.04 11,102,855 +0.00(+0.00%)
May 10, 2021 35.16 35.16 34.94 35.04 9,848,172 +0.14(+0.40%)
May 07, 2021 34.88 35.10 34.78 34.90 11,410,440 +0.30(+0.87%)
May 06, 2021 34.16 34.64 34.16 34.60 12,173,878 +0.56(+1.65%)
May 05, 2021 33.94 34.04 33.88 34.04 9,452,416 +0.16(+0.47%)
May 04, 2021 34.12 34.28 33.73 33.88 12,691,864 -0.26(-0.76%)
May 03, 2021 34.08 34.26 34.04 34.14 10,806,884 +0.44(+1.31%)
Apr 30, 2021 33.74 33.76 33.61 33.70 9,260,050 -0.10(-0.30%)
Apr 29, 2021 33.68 33.82 33.44 33.80 9,902,868 -0.14(-0.41%)
Apr 28, 2021 33.72 33.96 33.66 33.94 9,758,068 +0.10(+0.30%)
Apr 27, 2021 33.96 34.00 33.82 33.84 7,099,639 -0.10(-0.29%)
Apr 26, 2021 33.90 33.94 33.76 33.94 7,216,642 +0.12(+0.35%)
Apr 23, 2021 34.06 34.08 33.72 33.82 8,945,500 -0.18(-0.53%)
Apr 22, 2021 33.98 34.08 33.86 34.00 8,715,918 -0.20(-0.58%)
Apr 21, 2021 33.98 34.26 33.98 34.20 17,827,220 +0.34(+1.00%)
Apr 20, 2021 33.68 33.92 33.68 33.86 12,755,824 +0.12(+0.36%)
Apr 19, 2021 33.74 33.86 33.70 33.74 9,684,682 -0.08(-0.24%)
Apr 16, 2021 33.80 33.94 33.76 33.82 14,105,500 +0.18(+0.54%)
Apr 15, 2021 33.38 33.72 33.36 33.64 13,818,318 +0.54(+1.63%)
Apr 14, 2021 33.12 33.16 33.01 33.10 10,768,272 -0.12(-0.36%)
Apr 13, 2021 33.18 33.32 33.16 33.22 12,425,491 +0.22(+0.67%)
Apr 12, 2021 33.08 33.12 32.90 33.00 8,773,720 -0.22(-0.66%)
Apr 09, 2021 33.12 33.28 33.04 33.22 9,017,600 -0.24(-0.72%)
Apr 08, 2021 33.38 33.52 33.38 33.46 9,734,520 +0.36(+1.09%)
Apr 07, 2021 33.12 33.22 33.04 33.10 8,433,799 -0.12(-0.36%)
Apr 06, 2021 33.10 33.26 33.10 33.22 9,534,701 +0.32(+0.97%)
Apr 05, 2021 32.86 33.04 32.80 32.90 9,548,594 -0.02(-0.06%)
Apr 01, 2021 32.84 32.98 32.80 32.92 10,177,050 +0.40(+1.23%)
Mar 31, 2021 32.14 32.68 32.14 32.52 17,962,510 +0.48(+1.50%)
Mar 30, 2021 32.14 32.18 32.02 32.04 18,350,860 -0.56(-1.72%)
Mar 29, 2021 32.86 32.86 32.50 32.60 7,039,744 -0.40(-1.21%)
Mar 26, 2021 32.88 33.09 32.86 33.00 6,947,800 +0.12(+0.36%)
Mar 25, 2021 33.14 33.26 32.80 32.88 10,035,492 -0.12(-0.36%)
Mar 24, 2021 32.98 33.14 32.92 33.00 8,116,767 +0.12(+0.36%)
Mar 23, 2021 33.02 33.04 32.86 32.88 9,608,176 -0.26(-0.78%)
Mar 22, 2021 33.02 33.18 32.98 33.14 6,274,070 -0.08(-0.24%)
Mar 19, 2021 33.06 33.24 33.04 33.22 9,872,900 +0.16(+0.48%)
Mar 18, 2021 32.78 33.12 32.76 33.06 18,701,730 -0.18(-0.54%)
Mar 17, 2021 33.00 33.38 32.84 33.24 13,575,454 +0.22(+0.67%)
Mar 16, 2021 33.02 33.18 32.90 33.02 10,733,530 +0.04(+0.12%)
Mar 15, 2021 32.98 33.06 32.82 32.98 15,514,802 +0.10(+0.30%)
Mar 12, 2021 32.42 32.88 32.40 32.88 11,392,500 +0.02(+0.06%)
Mar 11, 2021 32.82 32.94 32.76 32.86 8,409,334 +0.00(+0.00%)
Mar 10, 2021 32.74 32.90 32.66 32.86 10,225,313 +0.14(+0.43%)
Mar 09, 2021 32.70 32.80 32.62 32.72 12,774,266 +0.68(+2.12%)
Mar 08, 2021 32.26 32.28 31.94 32.04 14,371,824 -0.32(-0.99%)
Mar 05, 2021 32.48 32.50 32.24 32.36 13,323,750 +0.02(+0.06%)
Mar 04, 2021 32.66 32.84 32.20 32.34 20,316,520 -0.34(-1.04%)
Mar 03, 2021 32.66 32.88 32.44 32.68 14,888,984 -0.34(-1.03%)
Mar 02, 2021 32.92 33.14 32.78 33.02 15,264,992 +0.18(+0.55%)
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.