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 (%)
Nov 29, 2019 27.82 28.04 27.80 27.96 4,400,300 +0.14(+0.50%)
Nov 27, 2019 27.82 27.86 27.77 27.82 4,746,100 -0.14(-0.50%)
Nov 26, 2019 27.80 27.97 27.72 27.96 5,279,105 +0.14(+0.50%)
Nov 25, 2019 27.88 27.92 27.80 27.82 5,670,482 -0.14(-0.50%)
Nov 22, 2019 28.08 28.10 27.94 27.96 6,842,450 -0.04(-0.14%)
Nov 21, 2019 28.10 28.12 27.96 28.00 6,772,730 -0.16(-0.57%)
Nov 20, 2019 28.12 28.22 28.02 28.16 9,434,576 +0.00(+0.00%)
Nov 19, 2019 28.02 28.20 28.02 28.16 4,444,478 +0.00(+0.00%)
Nov 18, 2019 28.10 28.18 28.06 28.16 5,683,407 +0.10(+0.36%)
Nov 15, 2019 28.02 28.10 28.00 28.06 4,568,850 -0.06(-0.21%)
Nov 14, 2019 28.10 28.20 28.00 28.12 5,942,514 +0.12(+0.43%)
Nov 13, 2019 27.98 28.06 27.92 28.00 8,853,936 +0.10(+0.36%)
Nov 12, 2019 27.82 27.92 27.64 27.90 8,859,516 +0.10(+0.36%)
Nov 11, 2019 27.92 27.98 27.68 27.80 7,772,045 -0.10(-0.36%)
Nov 08, 2019 27.94 28.08 27.88 27.90 7,486,050 -0.16(-0.57%)
Nov 07, 2019 28.42 28.46 27.94 28.06 12,781,082 -0.46(-1.61%)
Nov 06, 2019 28.44 28.58 28.40 28.52 7,631,785 +0.14(+0.49%)
Nov 05, 2019 28.56 28.60 28.28 28.38 10,268,107 -0.48(-1.66%)
Nov 04, 2019 28.88 28.92 28.77 28.86 8,008,090 -0.06(-0.21%)
Nov 01, 2019 28.88 29.00 28.82 28.92 8,843,100 +0.00(+0.00%)
Oct 31, 2019 28.82 28.96 28.80 28.92 8,658,103 +0.28(+0.98%)
Oct 30, 2019 28.52 28.64 28.32 28.64 9,684,632 +0.20(+0.70%)
Oct 29, 2019 28.42 28.54 28.37 28.44 6,936,468 -0.10(-0.35%)
Oct 28, 2019 28.68 28.68 28.50 28.54 6,870,143 -0.26(-0.90%)
Oct 25, 2019 29.00 29.00 28.70 28.80 8,116,850 +0.06(+0.21%)
Oct 24, 2019 28.62 28.76 28.60 28.74 6,395,828 +0.20(+0.70%)
Oct 23, 2019 28.52 28.62 28.52 28.54 5,371,072 +0.08(+0.28%)
Oct 22, 2019 28.44 28.48 28.36 28.46 3,649,203 +0.10(+0.35%)
Oct 21, 2019 28.54 28.58 28.34 28.36 3,817,993 -0.14(-0.49%)
Oct 18, 2019 28.52 28.56 28.48 28.50 3,968,600 -0.04(-0.14%)
Oct 17, 2019 28.50 28.64 28.50 28.54 5,118,321 +0.04(+0.14%)
Oct 16, 2019 28.46 28.52 28.34 28.50 6,483,770 +0.14(+0.49%)
Oct 15, 2019 28.46 28.48 28.26 28.36 8,875,264 -0.16(-0.56%)
Oct 14, 2019 28.52 28.58 28.48 28.52 3,216,761 +0.10(+0.35%)
Oct 11, 2019 28.40 28.44 28.19 28.42 15,849,850 -0.16(-0.56%)
Oct 10, 2019 28.74 28.74 28.52 28.58 9,282,535 -0.26(-0.90%)
Oct 09, 2019 28.80 28.94 28.74 28.84 8,810,322 +0.02(+0.07%)
Oct 08, 2019 28.84 28.88 28.64 28.82 20,753,076 +0.26(+0.91%)
Oct 07, 2019 28.66 28.78 28.46 28.56 11,413,972 -0.26(-0.90%)
Oct 04, 2019 28.72 28.88 28.66 28.82 13,184,750 +0.00(+0.00%)
Oct 03, 2019 28.68 29.06 28.68 28.82 15,455,517 +0.14(+0.49%)
Oct 02, 2019 28.58 28.80 28.50 28.68 12,941,510 +0.34(+1.20%)
Oct 01, 2019 28.02 28.46 27.96 28.34 13,541,806 +0.14(+0.50%)
Sep 30, 2019 28.38 28.46 28.00 28.20 8,855,854 -0.44(-1.54%)
Sep 27, 2019 28.48 28.75 28.44 28.64 14,546,050 -0.14(-0.49%)
Sep 26, 2019 28.84 28.94 28.72 28.78 13,550,996 +0.00(+0.00%)
Sep 25, 2019 29.24 29.28 28.70 28.78 15,542,140 -0.54(-1.84%)
Sep 24, 2019 29.06 29.38 29.00 29.32 15,811,056 +0.14(+0.48%)
Sep 23, 2019 29.04 29.22 29.02 29.18 8,147,813 +0.16(+0.55%)
Sep 20, 2019 28.74 29.02 28.70 29.02 8,690,400 +0.34(+1.19%)
Sep 19, 2019 28.74 28.76 28.62 28.68 5,553,182 +0.14(+0.49%)
Sep 18, 2019 28.80 28.92 28.36 28.54 16,191,560 -0.18(-0.63%)
Sep 17, 2019 28.78 28.84 28.64 28.72 8,036,661 +0.04(+0.14%)
Sep 16, 2019 28.74 28.82 28.61 28.68 9,364,911 +0.24(+0.84%)
Sep 13, 2019 28.76 28.82 28.42 28.44 11,184,750 -0.22(-0.77%)
Sep 12, 2019 28.96 29.04 28.64 28.66 15,671,136 +0.04(+0.14%)
Sep 11, 2019 28.46 28.68 28.46 28.62 9,149,753 +0.18(+0.63%)
Sep 10, 2019 28.66 28.72 28.44 28.44 12,146,689 -0.24(-0.84%)
Sep 09, 2019 28.88 28.92 28.64 28.68 9,271,506 -0.14(-0.49%)
Sep 06, 2019 29.14 29.24 28.78 28.82 15,551,400 -0.24(-0.83%)
Sep 05, 2019 29.44 29.44 28.80 29.06 20,069,954 -0.70(-2.35%)
Sep 04, 2019 29.54 29.80 29.52 29.76 20,543,112 +0.18(+0.61%)
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.