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 (%)
Jun 30, 2021 33.49 33.79 33.43 33.71 9,651,908 +0.18(+0.54%)
Jun 29, 2021 33.44 33.63 33.37 33.53 13,183,845 -0.35(-1.03%)
Jun 28, 2021 33.91 33.96 33.84 33.88 10,486,735 +0.00(+0.00%)
Jun 25, 2021 34.08 34.08 33.83 33.88 7,620,850 +0.11(+0.33%)
Jun 24, 2021 33.99 34.02 33.77 33.77 8,691,863 -0.03(-0.09%)
Jun 23, 2021 33.96 34.19 33.77 33.80 14,040,635 -0.03(-0.09%)
Jun 22, 2021 33.85 33.96 33.77 33.83 11,309,430 -0.14(-0.41%)
Jun 21, 2021 33.89 34.02 33.77 33.97 13,309,170 +0.41(+1.22%)
Jun 18, 2021 33.79 33.91 33.56 33.56 13,674,836 -0.19(-0.56%)
Jun 17, 2021 33.98 34.10 33.66 33.75 13,131,163 -1.07(-3.07%)
Jun 16, 2021 35.37 35.47 34.80 34.82 15,669,778 -0.59(-1.67%)
Jun 15, 2021 35.56 35.58 35.26 35.41 11,041,108 -0.14(-0.39%)
Jun 14, 2021 35.23 35.61 35.19 35.55 11,050,627 -0.21(-0.59%)
Jun 11, 2021 35.86 35.92 35.70 35.76 10,286,911 -0.40(-1.11%)
Jun 10, 2021 35.95 36.18 35.90 36.16 11,570,766 +0.15(+0.42%)
Jun 09, 2021 36.08 36.17 35.96 36.01 8,354,119 -0.06(-0.17%)
Jun 08, 2021 36.06 36.12 35.89 36.07 13,246,872 -0.12(-0.33%)
Jun 07, 2021 36.00 36.19 35.93 36.19 9,566,191 +0.15(+0.42%)
Jun 04, 2021 35.92 36.12 35.92 36.04 11,703,079 +0.40(+1.12%)
Jun 03, 2021 35.78 35.78 35.52 35.64 14,038,491 -0.73(-2.01%)
Jun 02, 2021 36.27 36.37 36.20 36.37 9,400,001 +0.17(+0.47%)
Jun 01, 2021 36.37 36.38 36.04 36.20 14,341,907 -0.06(-0.17%)
May 28, 2021 36.11 36.29 36.06 36.26 10,597,498 +0.10(+0.28%)
May 27, 2021 36.08 36.17 35.96 36.16 8,243,983 +0.02(+0.06%)
May 26, 2021 36.29 36.33 36.02 36.14 13,968,751 -0.06(-0.17%)
May 25, 2021 35.84 36.20 35.81 36.20 11,196,479 +0.32(+0.89%)
May 24, 2021 35.82 35.93 35.77 35.88 12,611,204 +0.04(+0.11%)
May 21, 2021 35.92 35.98 35.62 35.84 12,251,394 +0.04(+0.11%)
May 20, 2021 35.68 35.88 35.62 35.80 12,440,312 +0.16(+0.45%)
May 19, 2021 35.64 36.00 35.46 35.64 14,858,128 +0.04(+0.11%)
May 18, 2021 35.62 35.64 35.48 35.60 7,375,526 +0.04(+0.11%)
May 17, 2021 35.24 35.60 35.24 35.56 8,590,460 +0.44(+1.25%)
May 14, 2021 35.00 35.14 34.94 35.12 7,568,446 +0.28(+0.80%)
May 13, 2021 34.64 34.84 34.63 34.84 9,553,300 +0.16(+0.46%)
May 12, 2021 34.86 34.96 34.64 34.68 14,383,716 -0.36(-1.03%)
May 11, 2021 34.72 35.04 34.64 35.04 11,102,855 +0.00(+0.00%)
May 10, 2021 35.16 35.16 34.94 35.04 9,848,172 +0.14(+0.40%)
May 07, 2021 34.88 35.10 34.78 34.90 11,410,440 +0.30(+0.87%)
May 06, 2021 34.16 34.64 34.16 34.60 12,173,878 +0.56(+1.65%)
May 05, 2021 33.94 34.04 33.88 34.04 9,452,416 +0.16(+0.47%)
May 04, 2021 34.12 34.28 33.73 33.88 12,691,864 -0.26(-0.76%)
May 03, 2021 34.08 34.26 34.04 34.14 10,806,884 +0.44(+1.31%)
Apr 30, 2021 33.74 33.76 33.61 33.70 9,260,050 -0.10(-0.30%)
Apr 29, 2021 33.68 33.82 33.44 33.80 9,902,868 -0.14(-0.41%)
Apr 28, 2021 33.72 33.96 33.66 33.94 9,758,068 +0.10(+0.30%)
Apr 27, 2021 33.96 34.00 33.82 33.84 7,099,639 -0.10(-0.29%)
Apr 26, 2021 33.90 33.94 33.76 33.94 7,216,642 +0.12(+0.35%)
Apr 23, 2021 34.06 34.08 33.72 33.82 8,945,500 -0.18(-0.53%)
Apr 22, 2021 33.98 34.08 33.86 34.00 8,715,918 -0.20(-0.58%)
Apr 21, 2021 33.98 34.26 33.98 34.20 17,827,220 +0.34(+1.00%)
Apr 20, 2021 33.68 33.92 33.68 33.86 12,755,824 +0.12(+0.36%)
Apr 19, 2021 33.74 33.86 33.70 33.74 9,684,682 -0.08(-0.24%)
Apr 16, 2021 33.80 33.94 33.76 33.82 14,105,500 +0.18(+0.54%)
Apr 15, 2021 33.38 33.72 33.36 33.64 13,818,318 +0.54(+1.63%)
Apr 14, 2021 33.12 33.16 33.01 33.10 10,768,272 -0.12(-0.36%)
Apr 13, 2021 33.18 33.32 33.16 33.22 12,425,491 +0.22(+0.67%)
Apr 12, 2021 33.08 33.12 32.90 33.00 8,773,720 -0.22(-0.66%)
Apr 09, 2021 33.12 33.28 33.04 33.22 9,017,600 -0.24(-0.72%)
Apr 08, 2021 33.38 33.52 33.38 33.46 9,734,520 +0.36(+1.09%)
Apr 07, 2021 33.12 33.22 33.04 33.10 8,433,799 -0.12(-0.36%)
Apr 06, 2021 33.10 33.26 33.10 33.22 9,534,701 +0.32(+0.97%)
Apr 05, 2021 32.86 33.04 32.80 32.90 9,548,594 -0.02(-0.06%)
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.