Skip to main content

Gold Trust Ishares (NY: IAU )

44.57 +0.45 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 42.62 42.64 42.15 42.46 20,547,404 +0.45(+1.07%)
Mar 28, 2024 41.79 42.09 41.65 42.01 7,752,433 +0.52(+1.25%)
Mar 27, 2024 41.34 41.52 41.33 41.49 3,653,176 +0.29(+0.70%)
Mar 26, 2024 41.41 41.42 41.08 41.20 4,900,207 +0.15(+0.37%)
Mar 25, 2024 41.10 41.26 41.05 41.05 4,425,704 +0.12(+0.29%)
Mar 22, 2024 41.13 41.23 40.80 40.93 5,018,590 -0.33(-0.80%)
Mar 21, 2024 41.65 41.66 40.98 41.26 6,654,415 -0.04(-0.10%)
Mar 20, 2024 40.70 41.40 40.67 41.30 8,235,222 +0.48(+1.18%)
Mar 19, 2024 40.77 40.82 40.63 40.82 4,232,575 -0.03(-0.07%)
Mar 18, 2024 40.78 40.88 40.76 40.85 3,291,822 +0.05(+0.12%)
Mar 15, 2024 40.83 40.98 40.77 40.80 3,702,872 -0.12(-0.29%)
Mar 14, 2024 40.93 40.95 40.72 40.92 4,749,445 -0.18(-0.44%)
Mar 13, 2024 40.94 41.23 40.92 41.10 5,811,126 +0.29(+0.71%)
Mar 12, 2024 40.95 40.98 40.68 40.81 5,770,224 -0.44(-1.07%)
Mar 11, 2024 41.21 41.35 41.16 41.25 4,027,259 +0.07(+0.17%)
Mar 08, 2024 41.03 41.52 40.95 41.18 7,156,075 +0.35(+0.86%)
Mar 07, 2024 40.76 40.88 40.64 40.83 4,894,920 +0.22(+0.54%)
Mar 06, 2024 40.46 40.71 40.33 40.61 7,682,467 +0.32(+0.79%)
Mar 05, 2024 40.33 40.47 40.17 40.29 6,286,458 +0.24(+0.60%)
Mar 04, 2024 39.66 40.10 39.61 40.05 7,199,835 +0.65(+1.65%)
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.