Skip to main content

Gold Trust Ishares (NY: IAU )

38.52 +0.22 (+0.57%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 38.30 38.33 38.21 38.30 6,745,400 +0.00(+0.00%)
Feb 21, 2024 38.39 38.41 38.22 38.30 4,595,392 -0.01(-0.03%)
Feb 20, 2024 38.39 38.41 38.28 38.31 3,655,148 +0.24(+0.63%)
Feb 16, 2024 37.80 38.13 37.76 38.07 4,780,636 +0.14(+0.37%)
Feb 15, 2024 37.90 38.00 37.81 37.93 3,727,883 +0.27(+0.72%)
Feb 14, 2024 37.63 37.77 37.53 37.66 4,570,483 -0.03(-0.08%)
Feb 13, 2024 37.86 37.87 37.65 37.69 6,272,077 -0.54(-1.41%)
Feb 12, 2024 38.11 38.25 38.06 38.23 4,698,518 -0.09(-0.23%)
Feb 09, 2024 38.30 38.35 38.22 38.32 5,216,942 -0.13(-0.34%)
Feb 08, 2024 38.37 38.51 38.36 38.45 6,002,543 -0.04(-0.10%)
Feb 07, 2024 38.50 38.68 38.46 38.49 10,268,570 -0.03(-0.08%)
Feb 06, 2024 38.38 38.57 38.35 38.52 4,402,735 +0.22(+0.57%)
Feb 05, 2024 38.18 38.36 38.13 38.30 4,479,156 -0.21(-0.55%)
Feb 02, 2024 38.41 38.58 38.37 38.51 6,094,890 -0.38(-0.98%)
Feb 01, 2024 38.74 39.08 38.60 38.89 6,322,858 +0.40(+1.04%)
Jan 31, 2024 38.67 38.90 38.42 38.49 9,419,699 -0.02(-0.05%)
Jan 30, 2024 38.74 38.77 38.39 38.51 4,125,002 +0.05(+0.13%)
Jan 29, 2024 38.46 38.51 38.23 38.46 3,460,862 +0.28(+0.73%)
Jan 26, 2024 38.25 38.27 38.14 38.18 3,288,135 -0.05(-0.13%)
Jan 25, 2024 38.27 38.32 38.08 38.23 4,627,941 +0.15(+0.39%)
Jan 24, 2024 38.46 38.48 38.05 38.08 6,266,605 -0.31(-0.81%)
Jan 23, 2024 38.29 38.42 38.25 38.39 3,931,388 +0.15(+0.39%)
Jan 22, 2024 38.24 38.34 38.16 38.24 4,288,729 -0.15(-0.39%)
Jan 19, 2024 38.45 38.46 38.28 38.39 6,115,285 +0.12(+0.31%)
Jan 18, 2024 38.06 38.27 38.04 38.27 4,754,534 +0.32(+0.84%)
Jan 17, 2024 38.25 38.27 37.88 37.95 4,911,364 -0.44(-1.15%)
Jan 16, 2024 38.63 38.65 38.30 38.39 6,529,153 -0.36(-0.93%)
Jan 12, 2024 38.94 39.02 38.63 38.75 4,331,508 +0.38(+0.99%)
Jan 11, 2024 38.40 38.51 38.10 38.37 6,379,470 +0.07(+0.18%)
Jan 10, 2024 38.41 38.48 38.23 38.30 4,575,914 -0.08(-0.21%)
Jan 09, 2024 38.53 38.55 38.34 38.38 4,676,263 +0.01(+0.03%)
Jan 08, 2024 38.22 38.55 38.21 38.37 4,859,317 -0.29(-0.75%)
Jan 05, 2024 38.74 39.05 38.62 38.66 6,061,540 -0.01(-0.03%)
Jan 04, 2024 38.62 38.75 38.54 38.67 4,091,314 +0.03(+0.08%)
Jan 03, 2024 38.54 38.77 38.42 38.64 11,292,830 -0.30(-0.77%)
Jan 02, 2024 39.09 39.18 38.90 38.94 5,499,984 -0.09(-0.23%)
Dec 29, 2023 39.00 39.14 38.96 39.03 4,877,575 -0.07(-0.18%)
Dec 28, 2023 39.27 39.39 39.10 39.10 3,613,694 -0.24(-0.61%)
Dec 27, 2023 39.15 39.45 39.12 39.34 4,051,310 +0.20(+0.51%)
Dec 26, 2023 38.99 39.15 38.88 39.14 3,388,491 +0.28(+0.72%)
Dec 22, 2023 39.12 39.18 38.81 38.86 3,939,759 +0.18(+0.47%)
Dec 21, 2023 38.65 38.72 38.54 38.68 3,798,585 +0.27(+0.70%)
Dec 20, 2023 38.53 38.59 38.41 38.41 4,191,430 -0.21(-0.54%)
Dec 19, 2023 38.44 38.74 38.42 38.62 4,220,390 +0.26(+0.68%)
Dec 18, 2023 38.30 38.49 38.24 38.36 3,413,950 +0.18(+0.47%)
Dec 15, 2023 38.50 38.59 38.15 38.18 5,048,326 -0.37(-0.96%)
Dec 14, 2023 38.57 38.76 38.41 38.55 5,080,797 +0.23(+0.60%)
Dec 13, 2023 37.53 38.32 37.45 38.32 8,083,152 +0.85(+2.27%)
Dec 12, 2023 37.54 37.56 37.42 37.47 3,455,989 -0.03(-0.08%)
Dec 11, 2023 37.67 37.68 37.40 37.50 4,517,993 -0.40(-1.06%)
Dec 08, 2023 37.97 38.13 37.76 37.90 6,003,945 -0.52(-1.35%)
Dec 07, 2023 38.49 38.50 38.24 38.42 4,669,068 +0.06(+0.16%)
Dec 06, 2023 38.46 38.48 38.29 38.36 13,752,297 +0.14(+0.37%)
Dec 05, 2023 38.31 38.36 38.04 38.22 7,418,862 -0.15(-0.39%)
Dec 04, 2023 38.72 38.87 38.23 38.37 10,867,280 -0.84(-2.14%)
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.