Skip to main content

Gold Trust Ishares (NY: IAU )

43.88 +0.11 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 43.72 43.81 43.58 43.77 2,586,310 +0.14(+0.32%)
Jun 10, 2024 43.55 43.73 43.48 43.63 3,013,533 +0.39(+0.90%)
Jun 07, 2024 43.96 43.97 43.23 43.24 8,422,016 -1.60(-3.57%)
Jun 06, 2024 44.62 44.95 44.57 44.84 3,910,574 +0.35(+0.79%)
Jun 05, 2024 44.27 44.57 44.12 44.49 4,580,850 +0.51(+1.16%)
Jun 04, 2024 44.18 44.19 43.77 43.98 4,144,241 -0.41(-0.92%)
Jun 03, 2024 44.11 44.51 44.05 44.39 5,175,569 +0.40(+0.91%)
May 31, 2024 44.50 44.53 43.87 43.99 5,270,434 -0.25(-0.57%)
May 30, 2024 44.27 44.44 44.22 44.24 3,402,961 +0.08(+0.18%)
May 29, 2024 44.31 44.36 44.16 44.16 6,020,442 -0.41(-0.92%)
May 28, 2024 44.64 44.66 44.38 44.57 5,092,548 +0.45(+1.02%)
May 24, 2024 44.34 44.38 44.09 44.12 4,117,395 +0.05(+0.11%)
May 23, 2024 44.69 44.80 44.07 44.07 8,015,149 -0.92(-2.04%)
May 22, 2024 45.59 45.61 44.90 44.99 7,059,716 -0.83(-1.81%)
May 21, 2024 45.92 46.01 45.70 45.82 4,509,887 -0.07(-0.15%)
May 20, 2024 45.73 46.09 45.57 45.89 5,668,391 +0.20(+0.44%)
May 17, 2024 45.40 45.74 45.30 45.69 7,306,470 +0.72(+1.60%)
May 16, 2024 44.98 45.07 44.83 44.97 4,208,650 -0.16(-0.35%)
May 15, 2024 44.76 45.19 44.47 45.13 7,731,187 +0.56(+1.26%)
May 14, 2024 44.40 44.62 44.34 44.57 5,675,537 +0.37(+0.84%)
May 13, 2024 44.35 44.41 44.09 44.20 5,282,966 -0.48(-1.07%)
May 10, 2024 44.78 44.87 44.56 44.68 6,638,568 +0.35(+0.79%)
May 09, 2024 43.83 44.33 43.81 44.33 6,344,176 +0.68(+1.56%)
May 08, 2024 43.64 43.89 43.62 43.65 6,209,363 -0.11(-0.25%)
May 07, 2024 43.84 43.91 43.70 43.76 5,484,220 -0.19(-0.43%)
May 06, 2024 43.97 44.11 43.82 43.95 5,693,078 +0.43(+0.99%)
May 03, 2024 43.50 43.56 43.05 43.52 10,297,349 -0.03(-0.07%)
May 02, 2024 43.31 43.66 43.21 43.55 6,727,222 -0.14(-0.32%)
May 01, 2024 43.52 44.02 43.40 43.69 11,787,055 +0.39(+0.90%)
Apr 30, 2024 43.59 43.74 43.28 43.30 9,228,678 -0.86(-1.95%)
Apr 29, 2024 44.14 44.38 43.98 44.16 8,695,038 -0.10(-0.23%)
Apr 26, 2024 44.29 44.34 44.04 44.26 6,147,492 +0.15(+0.34%)
Apr 25, 2024 43.81 44.34 43.79 44.11 8,202,660 +0.25(+0.57%)
Apr 24, 2024 43.88 44.20 43.80 43.86 5,184,469 -0.05(-0.11%)
Apr 23, 2024 43.72 44.09 43.69 43.91 8,383,063 -0.13(-0.30%)
Apr 22, 2024 44.19 44.32 43.95 44.04 8,874,457 -1.10(-2.44%)
Apr 19, 2024 45.04 45.43 44.96 45.14 7,878,616 +0.14(+0.31%)
Apr 18, 2024 45.21 45.25 44.81 45.00 8,014,650 +0.14(+0.31%)
Apr 17, 2024 45.17 45.30 44.65 44.86 12,023,468 -0.32(-0.71%)
Apr 16, 2024 44.99 45.35 44.70 45.18 15,690,613 +0.05(+0.11%)
Apr 15, 2024 44.52 45.15 43.95 45.13 15,440,102 +0.83(+1.87%)
Apr 12, 2024 45.32 45.98 44.13 44.30 18,862,312 -0.59(-1.31%)
Apr 11, 2024 44.30 44.91 44.11 44.89 8,726,838 +0.85(+1.93%)
Apr 10, 2024 44.01 44.49 43.86 44.04 16,556,225 -0.43(-0.97%)
Apr 09, 2024 44.50 44.71 44.22 44.47 12,397,050 +0.24(+0.54%)
Apr 08, 2024 44.13 44.29 43.85 44.23 6,397,118 +0.28(+0.64%)
Apr 05, 2024 43.42 44.07 43.35 43.95 7,466,260 +0.73(+1.69%)
Apr 04, 2024 43.32 43.60 43.11 43.22 13,659,130 -0.24(-0.55%)
Apr 03, 2024 43.02 43.48 42.96 43.46 11,441,766 +0.37(+0.86%)
Apr 02, 2024 42.70 43.11 42.57 43.09 12,231,591 +0.63(+1.48%)
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.