Indicators

Gold Trust Ishares (NY: IAU )

44.04 -1.10 (-2.44%)

Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.02	31.02	29.86	30.14	31,492,700	-1.10(-3.52%)
Feb 27, 2020	31.58	31.74	31.24	31.24	22,705,146	-0.02(-0.06%)
Feb 26, 2020	31.24	31.54	31.04	31.26	20,840,220	+0.14(+0.45%)
Feb 25, 2020	31.50	31.70	31.04	31.12	26,277,258	-0.58(-1.83%)
Feb 24, 2020	32.14	32.18	31.54	31.70	24,412,090	+0.28(+0.89%)
Feb 21, 2020	31.36	31.52	31.30	31.42	12,642,450	+0.46(+1.49%)
Feb 20, 2020	30.86	31.04	30.84	30.96	8,150,704	+0.14(+0.45%)
Feb 19, 2020	30.66	30.82	30.62	30.82	10,491,952	+0.18(+0.59%)
Feb 18, 2020	30.44	30.68	30.34	30.64	9,514,374	+0.38(+1.26%)
Feb 14, 2020	30.20	30.28	30.18	30.26	5,490,800	+0.12(+0.40%)
Feb 13, 2020	30.10	30.18	30.04	30.14	11,032,678	+0.20(+0.67%)
Feb 12, 2020	29.94	30.02	29.88	29.94	6,615,461	-0.02(-0.07%)
Feb 11, 2020	30.06	30.08	29.86	29.96	8,962,102	-0.10(-0.33%)
Feb 10, 2020	30.10	30.14	30.04	30.06	6,318,514	+0.06(+0.20%)
Feb 07, 2020	30.02	30.08	29.92	30.00	7,035,750	+0.06(+0.20%)
Feb 06, 2020	29.88	29.96	29.84	29.94	7,569,834	+0.18(+0.60%)
Feb 05, 2020	29.70	29.80	29.68	29.76	8,932,302	+0.04(+0.13%)
Feb 04, 2020	29.84	29.86	29.60	29.72	10,883,274	-0.40(-1.33%)

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.