Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.30 23.34 23.22 23.34 5,691,311 -0.12(-0.51%)
Oct 30, 2018 23.46 23.52 23.42 23.46 6,053,340 -0.10(-0.42%)
Oct 29, 2018 23.58 23.62 23.47 23.56 8,211,394 -0.08(-0.34%)
Oct 26, 2018 23.68 23.84 23.62 23.64 11,127,200 +0.04(+0.17%)
Oct 25, 2018 23.64 23.66 23.54 23.60 7,411,729 -0.02(-0.08%)
Oct 24, 2018 23.60 23.64 23.52 23.62 8,208,152 +0.04(+0.17%)
Oct 23, 2018 23.74 23.76 23.58 23.58 8,809,000 +0.14(+0.60%)
Oct 22, 2018 23.42 23.46 23.39 23.44 4,093,266 -0.06(-0.26%)
Oct 19, 2018 23.56 23.56 23.50 23.50 5,072,900 +0.00(+0.00%)
Oct 18, 2018 23.46 23.59 23.42 23.50 6,126,202 +0.06(+0.26%)
Oct 17, 2018 23.48 23.58 23.44 23.44 6,958,947 -0.06(-0.26%)
Oct 16, 2018 23.62 23.64 23.48 23.50 7,892,303 +0.00(+0.00%)
Oct 15, 2018 23.54 23.61 23.48 23.50 11,034,666 +0.14(+0.60%)
Oct 12, 2018 23.42 23.45 23.32 23.36 6,850,400 -0.08(-0.34%)
Oct 11, 2018 23.16 23.52 23.12 23.44 12,933,886 +0.56(+2.45%)
Oct 10, 2018 22.78 22.90 22.74 22.88 7,931,822 +0.04(+0.18%)
Oct 09, 2018 22.76 22.84 22.68 22.84 8,308,608 +0.06(+0.26%)
Oct 08, 2018 22.76 22.80 22.68 22.78 7,869,693 -0.28(-1.21%)
Oct 05, 2018 23.06 23.12 23.00 23.06 9,478,700 +0.08(+0.35%)
Oct 04, 2018 23.08 23.14 22.95 22.98 6,085,653 -0.02(-0.09%)
Oct 03, 2018 23.08 23.12 22.94 23.00 9,399,532 -0.06(-0.26%)
Oct 02, 2018 23.04 23.18 23.02 23.06 5,401,376 +0.26(+1.14%)
Oct 01, 2018 22.78 22.82 22.72 22.80 5,066,068 -0.06(-0.26%)
Sep 28, 2018 22.74 22.90 22.70 22.86 3,759,850 +0.14(+0.62%)
Sep 27, 2018 22.72 22.78 22.66 22.72 6,414,376 -0.18(-0.79%)
Sep 26, 2018 22.92 23.02 22.83 22.90 6,514,859 -0.14(-0.61%)
Sep 25, 2018 23.04 23.08 23.00 23.04 2,701,707 +0.06(+0.26%)
Sep 24, 2018 23.04 23.10 22.98 22.98 3,839,204 +0.00(+0.00%)
Sep 21, 2018 22.88 23.02 22.86 22.98 7,995,150 -0.16(-0.69%)
Sep 20, 2018 23.14 23.18 23.06 23.14 5,472,068 +0.08(+0.35%)
Sep 19, 2018 23.06 23.14 23.04 23.06 5,028,580 +0.08(+0.35%)
Sep 18, 2018 23.04 23.08 22.94 22.98 7,354,166 -0.02(-0.09%)
Sep 17, 2018 23.00 23.12 23.00 23.00 4,290,008 +0.08(+0.35%)
Sep 14, 2018 23.04 23.08 22.88 22.92 7,055,050 -0.12(-0.52%)
Sep 13, 2018 23.24 23.26 23.01 23.04 6,076,397 -0.08(-0.35%)
Sep 12, 2018 22.92 23.18 22.90 23.12 7,035,755 +0.16(+0.70%)
Sep 11, 2018 22.82 22.98 22.78 22.96 3,629,472 +0.04(+0.17%)
Sep 10, 2018 22.96 22.98 22.90 22.92 5,132,365 +0.00(+0.00%)
Sep 07, 2018 22.96 23.02 22.89 22.92 5,150,850 -0.10(-0.43%)
Sep 06, 2018 23.08 23.15 22.94 23.02 7,298,846 +0.06(+0.26%)
Sep 05, 2018 22.96 22.98 22.92 22.96 11,179,304 +0.06(+0.26%)
Sep 04, 2018 22.86 22.91 22.80 22.90 13,062,225 -0.10(-0.43%)
Aug 31, 2018 23.00 23.00 23.00 0 -0.02(-0.09%)
Aug 30, 2018 23.08 23.10 22.94 23.02 6,743,976 -0.12(-0.52%)
Aug 29, 2018 23.12 23.14 23.06 23.14 5,361,775 +0.10(+0.43%)
Aug 28, 2018 23.26 23.28 23.00 23.04 7,751,956 -0.16(-0.69%)
Aug 27, 2018 23.14 23.26 23.12 23.20 7,415,451 +0.08(+0.35%)
Aug 24, 2018 22.96 23.18 22.94 23.12 5,922,600 +0.38(+1.67%)
Aug 23, 2018 22.82 22.88 22.70 22.74 5,920,599 -0.20(-0.87%)
Aug 22, 2018 22.98 23.00 22.90 22.94 4,147,349 +0.04(+0.17%)
Aug 21, 2018 22.86 22.92 22.78 22.90 4,497,333 +0.08(+0.35%)
Aug 20, 2018 22.76 22.84 22.72 22.82 5,800,147 +0.12(+0.53%)
Aug 17, 2018 22.62 22.72 22.56 22.70 6,630,800 +0.18(+0.80%)
Aug 16, 2018 22.56 22.66 22.50 22.52 5,078,452 -0.02(-0.09%)
Aug 15, 2018 22.72 22.74 22.50 22.54 8,177,236 -0.38(-1.66%)
Aug 14, 2018 22.94 23.00 22.86 22.92 5,390,368 +0.02(+0.09%)
Aug 13, 2018 23.06 23.06 22.84 22.90 6,043,014 -0.32(-1.38%)
Aug 10, 2018 23.26 23.34 23.22 23.22 6,617,250 -0.02(-0.09%)
Aug 09, 2018 23.30 23.32 23.24 23.24 2,443,416 -0.02(-0.09%)
Aug 08, 2018 23.26 23.30 23.18 23.26 5,491,655 +0.06(+0.26%)
Aug 07, 2018 23.26 23.28 23.18 23.20 3,681,462 +0.04(+0.17%)
Aug 06, 2018 23.20 23.24 23.16 23.16 5,827,872 -0.12(-0.52%)
Aug 03, 2018 23.32 23.40 23.26 23.28 4,592,450 +0.10(+0.43%)
Aug 02, 2018 23.32 23.34 23.18 23.18 4,190,306 -0.14(-0.60%)
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.