Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.14 32.68 32.14 32.52 17,962,510 +0.48(+1.50%)
Mar 30, 2021 32.14 32.18 32.02 32.04 18,350,860 -0.56(-1.72%)
Mar 29, 2021 32.86 32.86 32.50 32.60 7,039,744 -0.40(-1.21%)
Mar 26, 2021 32.88 33.09 32.86 33.00 6,947,800 +0.12(+0.36%)
Mar 25, 2021 33.14 33.26 32.80 32.88 10,035,492 -0.12(-0.36%)
Mar 24, 2021 32.98 33.14 32.92 33.00 8,116,767 +0.12(+0.36%)
Mar 23, 2021 33.02 33.04 32.86 32.88 9,608,176 -0.26(-0.78%)
Mar 22, 2021 33.02 33.18 32.98 33.14 6,274,070 -0.08(-0.24%)
Mar 19, 2021 33.06 33.24 33.04 33.22 9,872,900 +0.16(+0.48%)
Mar 18, 2021 32.78 33.12 32.76 33.06 18,701,730 -0.18(-0.54%)
Mar 17, 2021 33.00 33.38 32.84 33.24 13,575,454 +0.22(+0.67%)
Mar 16, 2021 33.02 33.18 32.90 33.02 10,733,530 +0.04(+0.12%)
Mar 15, 2021 32.98 33.06 32.82 32.98 15,514,802 +0.10(+0.30%)
Mar 12, 2021 32.42 32.88 32.40 32.88 11,392,500 +0.02(+0.06%)
Mar 11, 2021 32.82 32.94 32.76 32.86 8,409,334 +0.00(+0.00%)
Mar 10, 2021 32.74 32.90 32.66 32.86 10,225,313 +0.14(+0.43%)
Mar 09, 2021 32.70 32.80 32.62 32.72 12,774,266 +0.68(+2.12%)
Mar 08, 2021 32.26 32.28 31.94 32.04 14,371,824 -0.32(-0.99%)
Mar 05, 2021 32.48 32.50 32.24 32.36 13,323,750 +0.02(+0.06%)
Mar 04, 2021 32.66 32.84 32.20 32.34 20,316,520 -0.34(-1.04%)
Mar 03, 2021 32.66 32.88 32.44 32.68 14,888,984 -0.34(-1.03%)
Mar 02, 2021 32.92 33.14 32.78 33.02 15,264,992 +0.18(+0.55%)
Mar 01, 2021 33.16 33.22 32.76 32.84 16,629,986 -0.04(-0.12%)
Feb 26, 2021 33.56 33.58 32.72 32.88 19,466,700 -0.84(-2.49%)
Feb 25, 2021 33.96 34.10 33.64 33.72 15,151,890 -0.64(-1.86%)
Feb 24, 2021 34.08 34.40 33.98 34.36 9,274,024 -0.04(-0.12%)
Feb 23, 2021 34.46 34.52 34.22 34.40 10,968,916 -0.06(-0.17%)
Feb 22, 2021 34.26 34.54 34.20 34.46 7,763,826 +0.50(+1.47%)
Feb 19, 2021 33.90 34.15 33.88 33.96 10,102,200 +0.14(+0.41%)
Feb 18, 2021 33.94 34.02 33.70 33.82 9,241,115 -0.02(-0.06%)
Feb 17, 2021 33.96 34.04 33.72 33.84 15,506,122 -0.36(-1.05%)
Feb 16, 2021 34.20 34.58 34.10 34.20 12,572,126 -0.52(-1.50%)
Feb 12, 2021 34.64 34.90 34.54 34.72 8,423,000 -0.10(-0.29%)
Feb 11, 2021 35.14 35.16 34.70 34.82 8,362,385 -0.32(-0.91%)
Feb 10, 2021 35.22 35.22 34.98 35.14 8,384,205 +0.16(+0.46%)
Feb 09, 2021 35.10 35.18 34.92 34.98 7,958,475 +0.08(+0.23%)
Feb 08, 2021 34.98 35.06 34.88 34.90 7,014,510 +0.36(+1.04%)
Feb 05, 2021 34.36 34.60 34.30 34.54 8,003,650 +0.36(+1.05%)
Feb 04, 2021 34.22 34.24 34.02 34.18 14,053,174 -0.74(-2.12%)
Feb 03, 2021 35.04 35.10 34.88 34.92 9,758,794 -0.06(-0.17%)
Feb 02, 2021 35.10 35.10 34.86 34.98 11,002,944 -0.44(-1.24%)
Feb 01, 2021 35.58 35.64 35.40 35.42 15,436,583 +0.32(+0.91%)
Jan 29, 2021 35.56 35.62 35.10 35.10 15,497,350 +0.00(+0.00%)
Jan 28, 2021 35.44 35.54 34.98 35.10 12,611,303 +0.00(+0.00%)
Jan 27, 2021 35.18 35.28 34.90 35.10 9,448,254 -0.20(-0.57%)
Jan 26, 2021 35.38 35.44 35.26 35.30 9,847,926 -0.08(-0.23%)
Jan 25, 2021 35.56 35.58 35.20 35.38 9,309,962 +0.00(+0.00%)
Jan 22, 2021 35.16 35.44 35.04 35.38 9,146,400 -0.26(-0.73%)
Jan 21, 2021 35.60 35.68 35.48 35.64 8,464,116 -0.02(-0.06%)
Jan 20, 2021 35.48 35.68 35.34 35.66 11,298,992 +0.56(+1.60%)
Jan 19, 2021 35.10 35.14 34.94 35.10 14,323,298 +0.30(+0.86%)
Jan 15, 2021 35.14 35.20 34.76 34.80 12,269,150 -0.42(-1.19%)
Jan 14, 2021 35.26 35.42 35.10 35.22 14,332,626 -0.02(-0.06%)
Jan 13, 2021 35.32 35.48 35.18 35.24 9,166,994 -0.12(-0.34%)
Jan 12, 2021 35.20 35.42 35.04 35.36 13,152,376 +0.20(+0.57%)
Jan 11, 2021 35.02 35.32 34.96 35.16 9,854,210 -0.10(-0.28%)
Jan 08, 2021 35.96 35.99 34.86 35.26 15,582,650 -1.22(-3.34%)
Jan 07, 2021 36.54 36.58 36.36 36.48 10,711,586 -0.12(-0.33%)
Jan 06, 2021 36.92 36.92 36.24 36.60 18,008,136 -0.58(-1.56%)
Jan 05, 2021 37.18 37.26 36.98 37.18 11,374,910 +0.08(+0.22%)
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.