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 (%)
Jul 31, 2018 23.38 23.56 23.36 23.48 6,170,730 +0.04(+0.17%)
Jul 30, 2018 23.44 23.50 23.42 23.44 3,339,835 -0.02(-0.09%)
Jul 27, 2018 23.46 23.54 23.44 23.46 4,714,250 +0.00(+0.00%)
Jul 26, 2018 23.54 23.60 23.44 23.46 4,391,923 -0.18(-0.76%)
Jul 25, 2018 23.64 23.66 23.55 23.64 4,742,341 +0.14(+0.60%)
Jul 24, 2018 23.52 23.58 23.48 23.50 4,509,276 +0.00(+0.00%)
Jul 23, 2018 23.54 23.56 23.44 23.50 5,738,115 -0.12(-0.51%)
Jul 20, 2018 23.56 23.64 23.56 23.62 5,075,991 +0.16(+0.68%)
Jul 19, 2018 23.30 23.58 23.30 23.46 7,134,057 -0.08(-0.34%)
Jul 18, 2018 23.50 23.58 23.46 23.54 7,856,753 +0.00(+0.00%)
Jul 17, 2018 23.64 23.68 23.52 23.54 5,447,725 -0.28(-1.18%)
Jul 16, 2018 23.80 23.84 23.74 23.82 4,033,868 +0.02(+0.08%)
Jul 13, 2018 23.82 23.86 23.78 23.80 6,047,159 -0.10(-0.42%)
Jul 12, 2018 23.90 23.96 23.88 23.90 7,196,403 +0.10(+0.42%)
Jul 11, 2018 24.00 24.02 23.80 23.80 5,842,026 -0.28(-1.16%)
Jul 10, 2018 24.08 24.10 24.02 24.08 5,843,256 -0.04(-0.17%)
Jul 09, 2018 24.24 24.24 24.12 24.12 5,738,177 +0.06(+0.25%)
Jul 06, 2018 24.12 24.12 24.04 24.06 10,642,750 -0.04(-0.17%)
Jul 05, 2018 24.08 24.18 24.06 24.10 4,457,835 +0.08(+0.33%)
Jul 03, 2018 24.02 24.02 24.02 0 +0.22(+0.92%)
Jul 02, 2018 23.96 23.96 23.78 23.80 9,344,632 -0.24(-1.00%)
Jun 29, 2018 24.10 23.94 24.04 4,931,516 +0.10(+0.42%)
Jun 28, 2018 24.04 24.04 23.90 23.94 6,839,039 -0.06(-0.25%)
Jun 27, 2018 24.08 24.12 24.00 24.00 10,120,290 -0.14(-0.58%)
Jun 26, 2018 24.18 24.22 24.12 24.14 5,432,651 -0.14(-0.58%)
Jun 25, 2018 24.30 24.36 24.27 24.28 3,791,161 -0.08(-0.33%)
Jun 22, 2018 24.36 24.38 24.32 24.36 3,759,130 +0.06(+0.25%)
Jun 21, 2018 24.30 24.38 24.26 24.30 6,213,410 -0.06(-0.25%)
Jun 20, 2018 24.46 24.48 24.34 24.36 4,407,894 -0.10(-0.41%)
Jun 19, 2018 24.46 24.52 24.42 24.46 4,923,844 -0.06(-0.24%)
Jun 18, 2018 24.58 24.60 24.50 24.52 4,529,678 -0.06(-0.24%)
Jun 15, 2018 25.00 24.47 24.58 8,826,498 -0.42(-1.68%)
Jun 14, 2018 25.02 25.09 24.98 25.00 5,822,048 +0.06(+0.24%)
Jun 13, 2018 24.88 24.97 24.80 24.94 8,259,059 +0.08(+0.32%)
Jun 12, 2018 24.88 24.95 24.84 24.86 5,953,882 -0.08(-0.32%)
Jun 11, 2018 24.92 25.00 24.90 24.94 3,522,967 +0.02(+0.08%)
Jun 08, 2018 24.94 24.94 24.88 24.92 4,130,691 +0.04(+0.16%)
Jun 07, 2018 24.88 24.94 24.85 24.88 5,564,138 +0.00(+0.00%)
Jun 06, 2018 24.83 24.88 11,184,718 +0.00(+0.00%)
Jun 05, 2018 24.84 24.96 24.76 24.88 5,913,421 +0.10(+0.40%)
Jun 04, 2018 24.90 24.90 24.78 24.78 15,635,014 -0.04(-0.16%)
Jun 01, 2018 24.82 24.93 24.78 24.82 9,770,408 -0.10(-0.40%)
May 31, 2018 24.96 25.06 24.92 24.92 15,764,113 -0.06(-0.24%)
May 30, 2018 24.96 25.03 24.94 24.98 6,747,155 +0.02(+0.08%)
May 29, 2018 24.86 25.04 24.84 24.96 17,877,804 +0.00(+0.00%)
May 25, 2018 24.96 24.96 24.96 0 -0.06(-0.24%)
May 24, 2018 24.92 25.08 24.92 25.02 6,663,642 +0.20(+0.81%)
May 23, 2018 24.72 24.86 24.72 24.82 6,084,591 +0.02(+0.08%)
May 22, 2018 24.86 24.86 24.78 24.80 3,667,760 -0.02(-0.08%)
May 21, 2018 24.76 24.82 24.70 24.82 2,858,284 +0.02(+0.08%)
May 18, 2018 24.72 24.84 24.70 24.80 4,817,461 +0.04(+0.16%)
May 17, 2018 24.76 24.80 24.70 24.76 5,230,332 -0.02(-0.08%)
May 16, 2018 24.80 24.83 24.70 24.78 5,251,668 -0.02(-0.08%)
May 15, 2018 24.88 24.88 24.72 24.80 6,880,841 -0.42(-1.67%)
May 14, 2018 25.34 25.36 25.20 25.22 6,928,300 -0.08(-0.32%)
May 11, 2018 25.44 25.44 25.30 25.30 4,773,206 -0.04(-0.16%)
May 10, 2018 25.34 25.40 25.26 25.34 6,211,482 +0.14(+0.56%)
May 09, 2018 25.22 25.29 25.16 25.20 7,119,138 -0.04(-0.16%)
May 08, 2018 25.16 25.30 25.06 25.24 8,403,854 +0.00(+0.00%)
May 07, 2018 25.22 25.26 25.16 25.24 4,613,667 +0.00(+0.00%)
May 04, 2018 25.14 25.24 25.12 25.24 5,254,171 +0.06(+0.24%)
May 03, 2018 25.26 25.27 25.16 25.18 5,397,333 +0.12(+0.48%)
May 02, 2018 25.08 25.22 25.02 25.06 7,750,807 +0.00(+0.00%)
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.