Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 32.10 32.58 32.04 32.44 10,542,800 +0.22(+0.68%)
Apr 30, 2020 32.58 32.66 32.12 32.22 11,077,318 -0.64(-1.95%)
Apr 29, 2020 32.52 32.86 32.46 32.86 9,120,410 +0.18(+0.55%)
Apr 28, 2020 32.70 32.70 32.32 32.68 7,688,150 -0.18(-0.55%)
Apr 27, 2020 32.88 32.90 32.58 32.86 6,813,640 -0.14(-0.42%)
Apr 24, 2020 33.14 33.18 32.68 33.00 10,786,850 -0.14(-0.42%)
Apr 23, 2020 32.98 33.24 32.88 33.14 8,296,266 +0.34(+1.04%)
Apr 22, 2020 32.62 32.84 32.56 32.80 8,763,816 +0.58(+1.80%)
Apr 21, 2020 31.94 32.32 31.88 32.22 9,851,001 -0.24(-0.74%)
Apr 20, 2020 32.18 32.54 32.16 32.46 8,670,170 +0.30(+0.93%)
Apr 17, 2020 32.48 32.50 32.10 32.16 9,111,750 -0.46(-1.41%)
Apr 16, 2020 32.90 33.16 32.64 32.62 7,527,508 -0.36(-1.09%)
Apr 15, 2020 32.86 33.00 32.66 32.98 10,978,942 -0.10(-0.30%)
Apr 14, 2020 33.04 33.38 32.86 33.08 14,652,946 +0.16(+0.49%)
Apr 13, 2020 32.34 32.96 32.22 32.92 25,360,832 +0.74(+2.30%)
Apr 09, 2020 32.06 32.31 31.92 32.18 11,129,301 +0.80(+2.55%)
Apr 08, 2020 31.64 31.68 31.38 31.38 5,854,543 -0.38(-1.20%)
Apr 07, 2020 31.56 31.76 31.36 31.76 13,758,356 -0.12(-0.38%)
Apr 06, 2020 31.32 31.94 31.26 31.88 12,485,088 +0.82(+2.64%)
Apr 03, 2020 30.94 31.09 30.79 31.06 9,570,200 +0.22(+0.71%)
Apr 02, 2020 30.78 30.98 30.60 30.84 9,879,210 +0.50(+1.65%)
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.