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 (%)
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%)
Apr 01, 2021 32.84 32.98 32.80 32.92 10,177,050 +0.40(+1.23%)
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%)
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.