Skip to main content

Gold Trust Ishares (NY: IAU )

45.23 -0.09 (-0.20%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 45.28 45.51 45.25 45.32 4,611,050 -0.83(-1.80%)
Jul 18, 2024 46.53 46.66 46.10 46.15 4,080,848 -0.29(-0.62%)
Jul 17, 2024 46.76 46.93 46.33 46.44 4,787,793 -0.22(-0.47%)
Jul 16, 2024 46.07 46.66 46.05 46.66 7,066,063 +0.90(+1.97%)
Jul 15, 2024 45.66 46.10 45.58 45.76 3,046,809 +0.15(+0.33%)
Jul 12, 2024 45.39 45.70 45.34 45.61 3,279,542 -0.02(-0.04%)
Jul 11, 2024 45.51 45.80 45.26 45.63 5,319,539 +0.80(+1.78%)
Jul 10, 2024 44.99 45.10 44.78 44.83 4,021,981 +0.17(+0.38%)
Jul 09, 2024 44.67 44.81 44.40 44.66 3,114,463 +0.06(+0.13%)
Jul 08, 2024 44.89 44.97 44.44 44.60 3,848,800 -0.55(-1.22%)
Jul 05, 2024 44.88 45.23 44.87 45.15 4,813,267 +0.60(+1.35%)
Jul 03, 2024 44.41 44.70 44.41 44.55 3,078,458 +0.49(+1.11%)
Jul 02, 2024 44.00 44.15 43.87 44.06 4,599,161 +0.00(+0.00%)
Jul 01, 2024 43.99 44.11 43.84 44.06 4,512,225 +0.13(+0.30%)
Jun 28, 2024 44.05 44.10 43.90 43.93 2,696,043 -0.03(-0.07%)
Jun 27, 2024 43.88 44.03 43.82 43.96 3,301,943 +0.50(+1.15%)
Jun 26, 2024 43.41 43.54 43.35 43.46 4,411,344 -0.39(-0.89%)
Jun 25, 2024 43.93 44.00 43.76 43.85 3,182,535 -0.23(-0.52%)
Jun 24, 2024 44.05 44.13 43.98 44.08 3,259,763 +0.19(+0.43%)
Jun 21, 2024 44.52 44.52 43.78 43.89 5,793,350 -0.69(-1.55%)
Jun 20, 2024 44.21 44.69 44.17 44.58 5,275,970 +0.55(+1.25%)
Jun 18, 2024 43.80 44.10 43.74 44.03 4,548,500 +0.18(+0.41%)
Jun 17, 2024 43.91 43.98 43.65 43.85 3,553,176 -0.23(-0.52%)
Jun 14, 2024 43.99 44.15 43.93 44.08 3,424,536 +0.55(+1.26%)
Jun 13, 2024 43.82 43.93 43.38 43.53 3,185,120 -0.35(-0.80%)
Jun 12, 2024 44.24 44.25 43.77 43.88 7,246,867 +0.11(+0.25%)
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 6,209,302 -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%)
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.