Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.40 27.48 26.98 27.04 14,762,031 -0.34(-1.24%)
Jul 30, 2019 27.36 27.44 27.26 27.38 6,888,161 +0.10(+0.37%)
Jul 29, 2019 27.22 27.34 27.08 27.28 17,288,352 +0.18(+0.66%)
Jul 26, 2019 27.24 27.24 27.10 27.10 6,651,900 +0.04(+0.15%)
Jul 25, 2019 27.24 27.24 27.00 27.06 9,353,922 -0.18(-0.66%)
Jul 24, 2019 27.32 27.36 27.18 27.24 6,428,026 +0.12(+0.44%)
Jul 23, 2019 27.28 27.38 27.10 27.12 8,126,050 -0.14(-0.51%)
Jul 22, 2019 27.30 27.36 27.24 27.26 6,798,086 -0.04(-0.15%)
Jul 19, 2019 27.48 27.60 27.18 27.30 13,978,300 -0.36(-1.30%)
Jul 18, 2019 27.16 27.72 27.10 27.66 14,473,311 +0.38(+1.39%)
Jul 17, 2019 26.96 27.30 26.96 27.28 7,763,501 +0.42(+1.56%)
Jul 16, 2019 27.02 27.05 26.80 26.86 7,299,043 -0.22(-0.81%)
Jul 15, 2019 27.02 27.08 26.94 27.08 5,652,260 +0.00(+0.00%)
Jul 12, 2019 26.96 27.12 26.89 27.08 8,476,800 +0.16(+0.59%)
Jul 11, 2019 27.10 27.12 26.86 26.92 11,606,596 -0.22(-0.81%)
Jul 10, 2019 26.96 27.16 26.85 27.14 11,648,821 +0.42(+1.57%)
Jul 09, 2019 26.68 26.80 26.60 26.72 8,298,658 +0.08(+0.30%)
Jul 08, 2019 26.82 26.86 26.64 26.64 11,111,963 -0.16(-0.60%)
Jul 05, 2019 26.66 26.84 26.54 26.80 11,607,500 -0.32(-1.18%)
Jul 03, 2019 27.10 27.20 27.02 27.12 10,464,350 +0.06(+0.22%)
Jul 02, 2019 26.64 27.10 26.60 27.06 11,963,132 +0.56(+2.11%)
Jul 01, 2019 26.70 26.72 26.48 26.50 12,061,092 -0.50(-1.85%)
Jun 28, 2019 27.00 27.06 26.90 27.00 4,490,450 +0.04(+0.15%)
Jun 27, 2019 26.86 26.98 26.82 26.96 8,529,886 +0.00(+0.00%)
Jun 26, 2019 27.00 27.10 26.86 26.96 8,570,398 -0.28(-1.03%)
Jun 25, 2019 27.38 27.50 27.02 27.24 28,642,312 +0.06(+0.22%)
Jun 24, 2019 26.94 27.18 26.88 27.18 11,448,948 +0.40(+1.49%)
Jun 21, 2019 26.74 26.81 26.58 26.78 8,682,700 +0.20(+0.75%)
Jun 20, 2019 26.44 26.68 26.40 26.58 12,525,564 +0.64(+2.47%)
Jun 19, 2019 25.72 25.96 25.70 25.94 12,792,091 +0.18(+0.70%)
Jun 18, 2019 25.86 25.92 25.64 25.76 11,959,836 +0.12(+0.47%)
Jun 17, 2019 25.70 25.72 25.59 25.64 6,176,374 -0.02(-0.08%)
Jun 14, 2019 25.80 25.90 25.60 25.66 11,107,049 +0.00(+0.00%)
Jun 13, 2019 25.56 25.72 25.54 25.66 10,985,687 +0.14(+0.55%)
Jun 12, 2019 25.46 25.60 25.46 25.52 7,717,482 +0.14(+0.55%)
Jun 11, 2019 25.36 25.44 25.32 25.38 4,547,435 -0.06(-0.24%)
Jun 10, 2019 25.44 25.46 25.36 25.44 3,019,544 -0.22(-0.86%)
Jun 07, 2019 25.72 25.82 25.62 25.66 8,377,300 +0.14(+0.55%)
Jun 06, 2019 25.54 25.66 25.52 25.52 5,606,911 +0.06(+0.24%)
Jun 05, 2019 25.60 25.64 25.40 25.46 14,939,730 +0.06(+0.24%)
Jun 04, 2019 25.34 25.43 25.26 25.40 7,908,417 +0.04(+0.16%)
Jun 03, 2019 25.18 25.42 25.12 25.36 9,939,412 +0.34(+1.36%)
May 31, 2019 24.86 25.02 24.80 25.02 9,095,500 +0.36(+1.46%)
May 30, 2019 24.52 24.68 24.50 24.66 5,538,687 +0.16(+0.65%)
May 29, 2019 24.54 24.60 24.48 24.50 6,595,336 +0.02(+0.08%)
May 28, 2019 24.50 24.52 24.42 24.48 4,637,924 -0.10(-0.41%)
May 24, 2019 24.56 24.60 24.52 24.58 3,581,750 +0.02(+0.08%)
May 23, 2019 24.50 24.64 24.48 24.56 6,877,079 +0.18(+0.74%)
May 22, 2019 24.40 24.44 24.36 24.38 4,063,293 +0.00(+0.00%)
May 21, 2019 24.34 24.40 24.30 24.38 5,545,049 -0.06(-0.25%)
May 20, 2019 24.44 24.50 24.42 24.44 4,217,909 +0.00(+0.00%)
May 17, 2019 24.56 24.56 24.40 24.44 6,074,550 -0.20(-0.81%)
May 16, 2019 24.76 24.76 24.58 24.64 4,960,393 -0.16(-0.65%)
May 15, 2019 24.88 24.90 24.78 24.80 6,594,868 -0.04(-0.16%)
May 14, 2019 24.88 24.88 24.76 24.84 5,107,851 -0.04(-0.16%)
May 13, 2019 24.86 24.92 24.80 24.88 8,982,574 +0.24(+0.97%)
May 10, 2019 24.62 24.70 24.60 24.64 8,693,100 +0.04(+0.16%)
May 09, 2019 24.52 24.66 24.50 24.60 8,526,232 +0.08(+0.33%)
May 08, 2019 24.66 24.66 24.48 24.52 10,521,925 -0.06(-0.24%)
May 07, 2019 24.54 24.62 24.52 24.58 9,520,403 +0.08(+0.33%)
May 06, 2019 24.48 24.56 24.44 24.50 6,065,819 +0.04(+0.16%)
May 03, 2019 24.44 24.56 24.42 24.46 10,347,050 +0.12(+0.49%)
May 02, 2019 24.28 24.36 24.24 24.34 6,405,464 -0.08(-0.33%)
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.