Skip to main content

Gold Trust Ishares (NY: IAU )

41.97 +0.48 (+1.14%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.76 30.82 30.06 30.14 9,052,284 -0.84(-2.71%)
Mar 30, 2020 30.98 31.06 30.78 30.98 9,599,814 +0.08(+0.26%)
Mar 27, 2020 31.02 31.18 30.86 30.90 15,695,100 -0.24(-0.77%)
Mar 26, 2020 31.14 31.42 30.88 31.14 15,774,626 +0.44(+1.43%)
Mar 25, 2020 30.92 30.97 30.65 30.70 19,428,668 -0.34(-1.10%)
Mar 24, 2020 31.08 31.48 30.84 31.04 20,026,520 +1.34(+4.51%)
Mar 23, 2020 28.98 29.84 28.88 29.70 17,815,604 +1.24(+4.36%)
Mar 20, 2020 28.56 28.66 28.26 28.46 14,761,300 +0.40(+1.43%)
Mar 19, 2020 28.22 28.52 28.00 28.06 22,606,880 -0.46(-1.61%)
Mar 18, 2020 28.78 29.02 28.12 28.52 34,536,988 -0.68(-2.33%)
Mar 17, 2020 28.48 29.68 28.40 29.20 28,221,028 +0.40(+1.39%)
Mar 16, 2020 27.92 29.02 27.60 28.80 29,195,888 -0.30(-1.03%)
Mar 13, 2020 30.32 30.38 28.74 29.10 33,356,300 -0.88(-2.94%)
Mar 12, 2020 30.80 30.80 29.80 29.98 38,674,312 -1.26(-4.03%)
Mar 11, 2020 31.76 31.78 31.20 31.24 21,034,836 -0.12(-0.38%)
Mar 10, 2020 31.72 31.76 31.36 31.36 18,333,274 -0.72(-2.24%)
Mar 09, 2020 31.98 32.30 31.76 32.08 19,300,392 +0.08(+0.25%)
Mar 06, 2020 32.16 32.34 31.38 32.00 17,822,800 +0.02(+0.06%)
Mar 05, 2020 31.66 32.00 31.62 31.98 13,480,980 +0.66(+2.11%)
Mar 04, 2020 31.36 31.48 31.20 31.32 14,765,234 +0.08(+0.26%)
Mar 03, 2020 30.64 31.52 30.60 31.24 27,719,540 +0.94(+3.10%)
Mar 02, 2020 30.44 30.60 30.26 30.30 17,719,122 +0.16(+0.53%)
Feb 28, 2020 31.02 31.02 29.86 30.14 31,492,700 -1.10(-3.52%)
Feb 27, 2020 31.58 31.74 31.24 31.24 22,705,146 -0.02(-0.06%)
Feb 26, 2020 31.24 31.54 31.04 31.26 20,840,220 +0.14(+0.45%)
Feb 25, 2020 31.50 31.70 31.04 31.12 26,277,258 -0.58(-1.83%)
Feb 24, 2020 32.14 32.18 31.54 31.70 24,412,090 +0.28(+0.89%)
Feb 21, 2020 31.36 31.52 31.30 31.42 12,642,450 +0.46(+1.49%)
Feb 20, 2020 30.86 31.04 30.84 30.96 8,150,704 +0.14(+0.45%)
Feb 19, 2020 30.66 30.82 30.62 30.82 10,491,952 +0.18(+0.59%)
Feb 18, 2020 30.44 30.68 30.34 30.64 9,514,374 +0.38(+1.26%)
Feb 14, 2020 30.20 30.28 30.18 30.26 5,490,800 +0.12(+0.40%)
Feb 13, 2020 30.10 30.18 30.04 30.14 11,032,678 +0.20(+0.67%)
Feb 12, 2020 29.94 30.02 29.88 29.94 6,615,461 -0.02(-0.07%)
Feb 11, 2020 30.06 30.08 29.86 29.96 8,962,102 -0.10(-0.33%)
Feb 10, 2020 30.10 30.14 30.04 30.06 6,318,514 +0.06(+0.20%)
Feb 07, 2020 30.02 30.08 29.92 30.00 7,035,750 +0.06(+0.20%)
Feb 06, 2020 29.88 29.96 29.84 29.94 7,569,834 +0.18(+0.60%)
Feb 05, 2020 29.70 29.80 29.68 29.76 8,932,302 +0.04(+0.13%)
Feb 04, 2020 29.84 29.86 29.60 29.72 10,883,274 -0.40(-1.33%)
Feb 03, 2020 30.16 30.34 30.00 30.12 11,007,166 -0.22(-0.73%)
Jan 31, 2020 30.22 30.38 30.20 30.34 14,083,750 +0.20(+0.66%)
Jan 30, 2020 30.20 30.32 30.04 30.14 13,551,942 +0.02(+0.07%)
Jan 29, 2020 30.00 30.16 29.96 30.12 10,552,743 +0.14(+0.47%)
Jan 28, 2020 30.12 30.16 29.94 29.98 7,758,636 -0.28(-0.93%)
Jan 27, 2020 30.24 30.32 30.14 30.26 7,522,431 +0.22(+0.73%)
Jan 24, 2020 29.82 30.12 29.82 30.04 10,428,950 +0.16(+0.54%)
Jan 23, 2020 29.78 29.98 29.76 29.88 8,413,712 +0.08(+0.27%)
Jan 22, 2020 29.78 29.80 29.72 29.80 7,438,519 +0.00(+0.00%)
Jan 21, 2020 29.60 29.82 29.54 29.80 8,172,868 +0.02(+0.07%)
Jan 17, 2020 29.76 29.84 29.70 29.78 5,195,600 +0.12(+0.40%)
Jan 16, 2020 29.70 29.74 29.58 29.66 7,726,746 -0.10(-0.34%)
Jan 15, 2020 29.70 29.78 29.60 29.76 8,530,214 +0.20(+0.68%)
Jan 14, 2020 29.50 29.60 29.46 29.56 8,079,912 -0.04(-0.14%)
Jan 13, 2020 29.70 29.72 29.58 29.60 5,791,910 -0.24(-0.80%)
Jan 10, 2020 29.70 29.84 29.66 29.84 8,781,150 +0.20(+0.67%)
Jan 09, 2020 29.64 29.72 29.52 29.64 8,057,736 -0.18(-0.60%)
Jan 08, 2020 30.16 30.18 29.66 29.82 17,847,654 -0.20(-0.67%)
Jan 07, 2020 29.96 30.08 29.94 30.02 10,536,012 +0.10(+0.33%)
Jan 06, 2020 30.14 30.14 29.82 29.92 15,387,136 +0.30(+1.01%)
Jan 03, 2020 29.60 29.70 29.52 29.62 9,173,050 +0.40(+1.37%)
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.