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 (%)
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%)
Apr 01, 2020 30.14 30.48 30.02 30.34 13,185,602 +0.20(+0.66%)
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%)
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.