Gold Trust Ishares (NY: IAU )

34.55 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 34.76 34.78 34.47 34.55 8,548,357 -0.01(-0.03%)
Jun 28, 2022 34.64 34.68 34.54 34.56 4,482,725 -0.07(-0.20%)
Jun 27, 2022 34.75 34.78 34.59 34.63 5,299,599 -0.03(-0.09%)
Jun 24, 2022 34.68 34.79 34.60 34.66 7,656,549 -0.02(-0.06%)
Jun 23, 2022 34.92 35.07 34.62 34.68 7,017,543 -0.24(-0.69%)
Jun 22, 2022 34.96 35.11 34.86 34.92 7,787,493 +0.16(+0.46%)
Jun 21, 2022 34.85 35.03 34.73 34.76 8,674,248 -0.13(-0.37%)
Jun 17, 2022 35.08 35.10 34.84 34.89 7,138,650 -0.30(-0.85%)
Jun 16, 2022 34.76 35.20 34.67 35.19 6,944,537 +0.39(+1.12%)
Jun 15, 2022 34.72 35.00 34.45 34.80 13,294,589 +0.46(+1.34%)
Jun 14, 2022 34.57 34.58 34.29 34.34 6,440,442 -0.28(-0.81%)
Jun 13, 2022 34.89 34.91 34.55 34.62 10,601,294 -0.94(-2.64%)
Jun 10, 2022 34.82 35.64 34.73 35.56 12,473,011 +0.47(+1.34%)
Jun 09, 2022 35.13 35.16 34.96 35.09 4,445,486 -0.11(-0.31%)
Jun 08, 2022 35.23 35.34 35.18 35.20 5,678,660 -0.01(-0.03%)
Jun 07, 2022 35.08 35.26 35.04 35.21 5,806,901 +0.23(+0.66%)
Jun 06, 2022 35.22 35.23 34.97 34.98 6,880,944 -0.17(-0.48%)
Jun 03, 2022 35.35 35.44 35.10 35.15 6,764,401 -0.37(-1.04%)
Jun 02, 2022 35.39 35.54 35.35 35.52 9,447,821 +0.43(+1.23%)
Jun 01, 2022 35.07 35.15 34.92 35.09 7,932,067 +0.22(+0.63%)
May 31, 2022 35.20 35.26 34.86 34.87 7,513,501 -0.36(-1.02%)
May 27, 2022 35.34 35.35 35.17 35.23 4,702,552 +0.03(+0.09%)
May 26, 2022 35.08 35.23 34.98 35.20 5,990,724 -0.06(-0.17%)
May 25, 2022 35.21 35.27 34.98 35.26 7,007,747 -0.22(-0.62%)
May 24, 2022 35.33 35.53 35.32 35.48 7,259,811 +0.25(+0.71%)
May 23, 2022 35.26 35.32 35.10 35.23 6,286,478 +0.19(+0.54%)
May 20, 2022 34.97 35.09 34.82 35.04 5,983,514 +0.01(+0.03%)
May 19, 2022 34.95 35.14 34.82 35.03 7,752,444 +0.52(+1.51%)
May 18, 2022 34.45 34.67 34.38 34.51 7,692,265 +0.00(+0.00%)
May 17, 2022 34.72 34.74 34.46 34.51 7,379,667 -0.20(-0.58%)
May 16, 2022 34.32 34.72 34.29 34.71 7,273,724 +0.32(+0.93%)
May 13, 2022 34.28 34.56 34.23 34.39 8,445,934 -0.27(-0.78%)
May 12, 2022 35.07 35.12 34.61 34.66 11,525,826 -0.54(-1.53%)
May 11, 2022 35.14 35.31 35.08 35.20 13,111,550 +0.29(+0.83%)
May 10, 2022 35.39 35.44 34.87 34.91 14,551,240 -0.30(-0.85%)
May 09, 2022 35.51 35.51 35.20 35.21 13,048,188 -0.53(-1.48%)
May 06, 2022 35.73 35.97 35.62 35.74 11,239,750 +0.07(+0.20%)
May 05, 2022 36.18 36.18 35.58 35.67 15,605,312 -0.15(-0.42%)
May 04, 2022 35.52 35.93 35.38 35.82 19,147,796 +0.35(+0.99%)
May 03, 2022 35.43 35.69 35.42 35.47 9,229,330 +0.10(+0.28%)
May 02, 2022 35.38 35.58 35.24 35.37 13,409,583 -0.67(-1.86%)
Apr 29, 2022 36.28 36.39 36.00 36.04 9,553,064 +0.00(+0.00%)
Apr 28, 2022 35.84 36.05 35.80 36.04 9,942,475 +0.20(+0.56%)
Apr 27, 2022 35.94 35.98 35.75 35.84 12,829,767 -0.27(-0.75%)
Apr 26, 2022 36.25 36.32 36.04 36.11 15,446,092 +0.05(+0.14%)
Apr 25, 2022 36.08 36.16 35.95 36.06 17,675,804 -0.66(-1.80%)
Apr 22, 2022 36.82 36.99 36.61 36.72 13,591,719 -0.37(-1.00%)
Apr 21, 2022 37.03 37.14 36.82 37.09 12,148,132 -0.13(-0.35%)
Apr 20, 2022 37.00 37.22 36.95 37.22 13,162,576 +0.21(+0.57%)
Apr 19, 2022 37.31 37.40 36.94 37.01 11,421,379 -0.58(-1.54%)
Apr 18, 2022 37.88 37.90 37.56 37.59 9,143,368 +0.12(+0.32%)
Apr 14, 2022 37.55 37.56 37.25 37.47 10,087,251 -0.15(-0.40%)
Apr 13, 2022 37.59 37.67 37.51 37.62 8,083,893 +0.20(+0.53%)
Apr 12, 2022 37.49 37.61 37.26 37.42 10,937,364 +0.28(+0.75%)
Apr 11, 2022 37.31 37.34 36.89 37.14 12,147,514 +0.17(+0.46%)
Apr 08, 2022 36.78 37.03 36.76 36.97 9,100,423 +0.27(+0.74%)
Apr 07, 2022 36.64 36.84 36.62 36.70 10,503,467 +0.12(+0.33%)
Apr 06, 2022 36.62 36.72 36.40 36.58 12,305,777 +0.09(+0.25%)
Apr 05, 2022 36.85 36.96 36.45 36.49 15,467,193 -0.24(-0.65%)
Apr 04, 2022 36.72 36.82 36.58 36.73 9,487,310 +0.19(+0.52%)
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.