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 (%)
May 31, 2019 24.86 25.02 24.80 25.02 9,095,500 +0.36(+1.46%)
May 30, 2019 24.52 24.68 24.50 24.66 5,538,687 +0.16(+0.65%)
May 29, 2019 24.54 24.60 24.48 24.50 6,595,336 +0.02(+0.08%)
May 28, 2019 24.50 24.52 24.42 24.48 4,637,924 -0.10(-0.41%)
May 24, 2019 24.56 24.60 24.52 24.58 3,581,750 +0.02(+0.08%)
May 23, 2019 24.50 24.64 24.48 24.56 6,877,079 +0.18(+0.74%)
May 22, 2019 24.40 24.44 24.36 24.38 4,063,293 +0.00(+0.00%)
May 21, 2019 24.34 24.40 24.30 24.38 5,545,049 -0.06(-0.25%)
May 20, 2019 24.44 24.50 24.42 24.44 4,217,909 +0.00(+0.00%)
May 17, 2019 24.56 24.56 24.40 24.44 6,074,550 -0.20(-0.81%)
May 16, 2019 24.76 24.76 24.58 24.64 4,960,393 -0.16(-0.65%)
May 15, 2019 24.88 24.90 24.78 24.80 6,594,868 -0.04(-0.16%)
May 14, 2019 24.88 24.88 24.76 24.84 5,107,851 -0.04(-0.16%)
May 13, 2019 24.86 24.92 24.80 24.88 8,982,574 +0.24(+0.97%)
May 10, 2019 24.62 24.70 24.60 24.64 8,693,100 +0.04(+0.16%)
May 09, 2019 24.52 24.66 24.50 24.60 8,526,232 +0.08(+0.33%)
May 08, 2019 24.66 24.66 24.48 24.52 10,521,925 -0.06(-0.24%)
May 07, 2019 24.54 24.62 24.52 24.58 9,520,403 +0.08(+0.33%)
May 06, 2019 24.48 24.56 24.44 24.50 6,065,819 +0.04(+0.16%)
May 03, 2019 24.44 24.56 24.42 24.46 10,347,050 +0.12(+0.49%)
May 02, 2019 24.28 24.36 24.24 24.34 6,405,464 -0.08(-0.33%)
May 01, 2019 24.56 24.66 24.36 24.42 16,327,028 -0.16(-0.65%)
Apr 30, 2019 24.52 24.61 24.52 24.58 5,098,282 +0.08(+0.33%)
Apr 29, 2019 24.52 24.54 24.46 24.50 4,073,990 -0.10(-0.41%)
Apr 26, 2019 24.60 24.68 24.58 24.60 3,913,100 +0.14(+0.57%)
Apr 25, 2019 24.48 24.56 24.44 24.46 4,587,322 +0.02(+0.08%)
Apr 24, 2019 24.36 24.48 24.34 24.44 7,614,200 +0.08(+0.33%)
Apr 23, 2019 24.28 24.38 24.24 24.36 3,936,371 -0.06(-0.25%)
Apr 22, 2019 24.42 24.44 24.38 24.42 3,344,440 -0.02(-0.08%)
Apr 18, 2019 24.40 24.46 24.36 24.44 6,246,550 +0.02(+0.08%)
Apr 17, 2019 24.42 24.44 24.38 24.42 16,574,333 -0.04(-0.16%)
Apr 16, 2019 24.42 24.46 24.38 24.46 10,811,181 -0.20(-0.81%)
Apr 15, 2019 24.58 24.70 24.56 24.66 5,583,340 -0.04(-0.16%)
Apr 12, 2019 24.74 24.80 24.70 24.70 3,750,750 -0.04(-0.16%)
Apr 11, 2019 24.84 24.90 24.70 24.74 6,466,326 -0.30(-1.20%)
Apr 10, 2019 24.98 25.10 24.98 25.04 6,343,717 +0.08(+0.32%)
Apr 09, 2019 24.98 25.02 24.95 24.96 5,322,038 +0.10(+0.40%)
Apr 08, 2019 24.94 24.96 24.82 24.86 3,647,053 +0.12(+0.49%)
Apr 05, 2019 24.72 24.77 24.66 24.74 6,047,249 -0.02(-0.08%)
Apr 04, 2019 24.58 24.80 24.52 24.76 8,601,816 +0.06(+0.24%)
Apr 03, 2019 24.68 24.74 24.68 24.70 8,740,399 -0.04(-0.16%)
Apr 02, 2019 24.68 24.74 24.66 24.74 9,874,956 +0.10(+0.41%)
Apr 01, 2019 24.82 24.83 24.64 24.64 8,068,922 -0.12(-0.48%)
Mar 29, 2019 24.86 24.89 24.74 24.76 7,075,800 +0.04(+0.16%)
Mar 28, 2019 24.80 24.82 24.68 24.72 7,862,461 -0.36(-1.44%)
Mar 27, 2019 25.20 25.22 25.05 25.08 6,919,177 -0.14(-0.56%)
Mar 26, 2019 25.26 25.26 25.14 25.22 6,634,945 -0.12(-0.47%)
Mar 25, 2019 25.26 25.38 25.24 25.34 5,116,273 +0.20(+0.80%)
Mar 22, 2019 25.14 25.18 25.08 25.14 6,488,200 +0.06(+0.24%)
Mar 21, 2019 25.22 25.22 24.96 25.08 3,919,753 -0.10(-0.40%)
Mar 20, 2019 25.06 25.22 24.87 25.18 7,778,447 +0.16(+0.64%)
Mar 19, 2019 25.10 25.10 25.00 25.02 6,322,115 +0.06(+0.24%)
Mar 18, 2019 25.00 25.02 24.92 24.96 4,235,746 +0.04(+0.16%)
Mar 15, 2019 24.94 25.02 24.90 24.92 8,095,300 +0.10(+0.40%)
Mar 14, 2019 24.80 24.84 24.76 24.82 5,583,476 -0.30(-1.19%)
Mar 13, 2019 25.06 25.12 25.02 25.12 4,896,007 +0.18(+0.72%)
Mar 12, 2019 24.84 24.94 24.82 24.94 4,517,289 +0.16(+0.65%)
Mar 11, 2019 24.82 24.84 24.72 24.78 5,175,765 -0.12(-0.48%)
Mar 08, 2019 24.88 24.92 24.80 24.90 9,244,100 +0.28(+1.14%)
Mar 07, 2019 24.58 24.68 24.56 24.62 7,998,890 -0.02(-0.08%)
Mar 06, 2019 24.62 24.66 24.58 24.64 5,261,385 -0.04(-0.16%)
Mar 05, 2019 24.60 24.68 24.54 24.68 7,662,161 +0.02(+0.08%)
Mar 04, 2019 24.64 24.70 24.56 24.66 7,071,903 -0.06(-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.