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 (%)
Feb 28, 2019 25.28 25.30 25.14 25.16 6,787,982 -0.14(-0.55%)
Feb 27, 2019 25.38 25.40 25.22 25.30 5,501,437 -0.16(-0.63%)
Feb 26, 2019 25.40 25.48 25.36 25.46 4,564,747 +0.02(+0.08%)
Feb 25, 2019 25.50 25.54 25.38 25.44 6,008,582 -0.02(-0.08%)
Feb 22, 2019 25.44 25.54 25.42 25.46 6,081,750 +0.12(+0.47%)
Feb 21, 2019 25.56 25.60 25.34 25.34 6,630,510 -0.32(-1.25%)
Feb 20, 2019 25.74 25.80 25.60 25.66 11,707,638 -0.02(-0.08%)
Feb 19, 2019 25.52 25.70 25.52 25.68 6,201,314 +0.36(+1.42%)
Feb 15, 2019 25.26 25.34 25.18 25.32 4,073,150 +0.16(+0.64%)
Feb 14, 2019 25.12 25.18 25.04 25.16 5,786,557 +0.14(+0.56%)
Feb 13, 2019 25.12 25.26 25.00 25.02 5,667,870 -0.10(-0.40%)
Feb 12, 2019 25.14 25.16 25.06 25.12 3,733,501 +0.06(+0.24%)
Feb 11, 2019 24.98 25.10 24.98 25.06 13,084,432 -0.12(-0.48%)
Feb 08, 2019 25.16 25.22 25.14 25.18 4,497,550 +0.08(+0.32%)
Feb 07, 2019 25.10 25.14 25.02 25.10 5,073,300 +0.08(+0.32%)
Feb 06, 2019 25.18 25.18 25.02 25.02 5,877,513 -0.16(-0.64%)
Feb 05, 2019 25.20 25.22 25.14 25.18 5,698,211 +0.06(+0.24%)
Feb 04, 2019 25.14 25.20 25.10 25.12 6,915,787 -0.12(-0.48%)
Feb 01, 2019 25.30 25.36 25.20 25.24 16,128,000 -0.04(-0.16%)
Jan 31, 2019 25.38 25.38 25.26 25.28 7,894,793 +0.02(+0.08%)
Jan 30, 2019 25.12 25.36 25.08 25.26 6,637,624 +0.12(+0.48%)
Jan 29, 2019 25.08 25.14 25.02 25.14 11,817,942 +0.18(+0.72%)
Jan 28, 2019 24.90 25.00 24.88 24.96 5,536,002 +0.06(+0.24%)
Jan 25, 2019 24.72 24.92 24.72 24.90 7,368,700 +0.38(+1.55%)
Jan 24, 2019 24.54 24.60 24.50 24.52 12,778,914 -0.06(-0.24%)
Jan 23, 2019 24.52 24.64 24.50 24.58 10,004,998 -0.02(-0.08%)
Jan 22, 2019 24.56 24.64 24.50 24.60 6,435,938 +0.06(+0.24%)
Jan 18, 2019 24.58 24.64 24.54 24.54 6,900,100 -0.22(-0.89%)
Jan 17, 2019 24.74 24.78 24.70 24.76 4,705,674 -0.02(-0.08%)
Jan 16, 2019 24.74 24.82 24.72 24.78 4,898,225 +0.08(+0.32%)
Jan 15, 2019 24.78 24.82 24.65 24.70 6,946,948 -0.04(-0.16%)
Jan 14, 2019 24.78 24.78 24.70 24.74 3,691,605 +0.06(+0.24%)
Jan 11, 2019 24.70 24.74 24.66 24.68 4,536,900 +0.04(+0.16%)
Jan 10, 2019 24.72 24.76 24.64 24.64 5,409,742 -0.14(-0.56%)
Jan 09, 2019 24.62 24.80 24.60 24.78 4,952,992 +0.14(+0.57%)
Jan 08, 2019 24.56 24.66 24.54 24.64 7,574,414 -0.06(-0.24%)
Jan 07, 2019 24.78 24.78 24.64 24.70 7,559,123 +0.06(+0.24%)
Jan 04, 2019 24.60 24.66 24.46 24.64 14,844,250 -0.18(-0.73%)
Jan 03, 2019 24.70 24.82 24.68 24.82 14,455,696 +0.22(+0.89%)
Jan 02, 2019 24.60 24.68 24.50 24.60 12,771,822 +0.02(+0.08%)
Dec 31, 2018 24.54 24.58 24.50 24.58 6,052,450 +0.04(+0.16%)
Dec 28, 2018 24.50 24.56 24.46 24.54 6,015,150 +0.12(+0.49%)
Dec 27, 2018 24.46 24.52 24.34 24.42 8,588,601 +0.12(+0.49%)
Dec 26, 2018 24.44 24.52 24.24 24.30 9,310,430 +0.00(+0.00%)
Dec 24, 2018 24.24 24.36 24.22 24.30 6,625,650 +0.24(+1.00%)
Dec 21, 2018 24.18 24.18 24.02 24.06 9,433,100 -0.12(-0.50%)
Dec 20, 2018 24.18 24.28 24.06 24.18 15,420,403 +0.36(+1.51%)
Dec 19, 2018 23.98 24.12 23.80 23.82 7,679,283 -0.10(-0.42%)
Dec 18, 2018 23.90 23.96 23.88 23.92 6,260,968 +0.04(+0.17%)
Dec 17, 2018 23.78 23.92 23.76 23.88 6,464,024 +0.14(+0.59%)
Dec 14, 2018 23.66 23.78 23.63 23.74 6,489,550 -0.10(-0.42%)
Dec 13, 2018 23.80 23.84 23.76 23.84 5,803,058 -0.04(-0.17%)
Dec 12, 2018 23.86 23.92 23.84 23.88 4,918,576 +0.06(+0.25%)
Dec 11, 2018 23.84 23.90 23.78 23.82 5,113,420 -0.02(-0.08%)
Dec 10, 2018 23.86 23.90 23.80 23.84 6,647,708 -0.08(-0.33%)
Dec 07, 2018 23.82 23.96 23.82 23.92 5,381,850 +0.20(+0.84%)
Dec 06, 2018 23.80 23.86 23.69 23.72 6,582,680 -0.02(-0.08%)
Dec 04, 2018 23.78 23.80 23.70 23.74 6,714,800 +0.16(+0.68%)
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.