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, 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%)
Feb 03, 2020 30.16 30.34 30.00 30.12 11,007,166 -0.22(-0.73%)
Jan 31, 2020 30.22 30.38 30.20 30.34 14,083,750 +0.20(+0.66%)
Jan 30, 2020 30.20 30.32 30.04 30.14 13,551,942 +0.02(+0.07%)
Jan 29, 2020 30.00 30.16 29.96 30.12 10,552,743 +0.14(+0.47%)
Jan 28, 2020 30.12 30.16 29.94 29.98 7,758,636 -0.28(-0.93%)
Jan 27, 2020 30.24 30.32 30.14 30.26 7,522,431 +0.22(+0.73%)
Jan 24, 2020 29.82 30.12 29.82 30.04 10,428,950 +0.16(+0.54%)
Jan 23, 2020 29.78 29.98 29.76 29.88 8,413,712 +0.08(+0.27%)
Jan 22, 2020 29.78 29.80 29.72 29.80 7,438,519 +0.00(+0.00%)
Jan 21, 2020 29.60 29.82 29.54 29.80 8,172,868 +0.02(+0.07%)
Jan 17, 2020 29.76 29.84 29.70 29.78 5,195,600 +0.12(+0.40%)
Jan 16, 2020 29.70 29.74 29.58 29.66 7,726,746 -0.10(-0.34%)
Jan 15, 2020 29.70 29.78 29.60 29.76 8,530,214 +0.20(+0.68%)
Jan 14, 2020 29.50 29.60 29.46 29.56 8,079,912 -0.04(-0.14%)
Jan 13, 2020 29.70 29.72 29.58 29.60 5,791,910 -0.24(-0.80%)
Jan 10, 2020 29.70 29.84 29.66 29.84 8,781,150 +0.20(+0.67%)
Jan 09, 2020 29.64 29.72 29.52 29.64 8,057,736 -0.18(-0.60%)
Jan 08, 2020 30.16 30.18 29.66 29.82 17,847,654 -0.20(-0.67%)
Jan 07, 2020 29.96 30.08 29.94 30.02 10,536,012 +0.10(+0.33%)
Jan 06, 2020 30.14 30.14 29.82 29.92 15,387,136 +0.30(+1.01%)
Jan 03, 2020 29.60 29.70 29.52 29.62 9,173,050 +0.40(+1.37%)
Jan 02, 2020 29.20 29.28 29.12 29.22 18,539,460 +0.22(+0.76%)
Dec 31, 2019 29.10 29.15 28.98 29.00 7,149,000 +0.02(+0.07%)
Dec 30, 2019 28.94 28.98 28.92 28.98 6,633,938 +0.10(+0.35%)
Dec 27, 2019 28.88 28.98 28.86 28.88 3,541,500 -0.02(-0.07%)
Dec 26, 2019 28.82 28.92 28.80 28.90 3,568,148 +0.24(+0.84%)
Dec 24, 2019 28.50 28.68 28.50 28.66 2,714,450 +0.26(+0.92%)
Dec 23, 2019 28.32 28.42 28.32 28.40 3,849,814 +0.16(+0.57%)
Dec 20, 2019 28.28 28.30 28.20 28.24 3,115,400 -0.02(-0.07%)
Dec 19, 2019 28.20 28.32 28.19 28.26 6,139,448 +0.06(+0.21%)
Dec 18, 2019 28.18 28.26 28.16 28.20 7,531,148 +0.00(+0.00%)
Dec 17, 2019 28.22 28.26 28.18 28.20 11,989,596 -0.04(-0.14%)
Dec 16, 2019 28.24 28.30 28.18 28.24 4,776,010 +0.00(+0.00%)
Dec 13, 2019 28.12 28.26 28.02 28.24 6,925,300 +0.14(+0.50%)
Dec 12, 2019 28.38 28.38 28.00 28.10 11,945,922 -0.12(-0.43%)
Dec 11, 2019 28.06 28.28 28.04 28.22 7,160,324 +0.22(+0.79%)
Dec 10, 2019 28.06 28.08 27.96 28.00 4,232,241 +0.06(+0.21%)
Dec 09, 2019 27.98 27.98 27.90 27.94 4,782,061 +0.02(+0.07%)
Dec 06, 2019 27.98 27.98 27.88 27.92 10,973,750 -0.30(-1.06%)
Dec 05, 2019 28.18 28.30 28.16 28.22 7,489,742 +0.04(+0.14%)
Dec 04, 2019 28.26 28.26 28.12 28.18 14,236,597 -0.06(-0.21%)
Dec 03, 2019 28.24 28.34 28.20 28.24 8,738,256 +0.28(+1.00%)
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.