Skip to main content

Gold Trust Ishares (NY: IAU )

49.27 -0.27 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 49.31 49.44 49.20 49.27 3,166,570 -0.27(-0.55%)
Oct 08, 2024 49.84 49.89 49.20 49.54 10,628,590 -0.38(-0.76%)
Oct 07, 2024 50.00 50.06 49.85 49.92 2,531,355 -0.16(-0.32%)
Oct 04, 2024 50.09 50.43 49.90 50.08 8,650,032 -0.12(-0.24%)
Oct 03, 2024 50.03 50.27 49.82 50.20 9,083,147 -0.02(-0.04%)
Oct 02, 2024 50.21 50.30 49.88 50.22 8,670,228 +0.01(+0.02%)
Oct 01, 2024 50.14 50.48 50.10 50.21 6,266,206 +0.51(+1.03%)
Sep 30, 2024 49.89 49.90 49.58 49.70 4,002,189 -0.39(-0.78%)
Sep 27, 2024 50.36 50.44 49.92 50.09 9,018,173 -0.41(-0.81%)
Sep 26, 2024 50.39 50.57 50.14 50.50 3,934,708 +0.25(+0.50%)
Sep 25, 2024 50.33 50.39 50.05 50.25 4,022,229 -0.06(-0.12%)
Sep 24, 2024 49.76 50.34 49.71 50.31 5,321,894 +0.71(+1.43%)
Sep 23, 2024 49.68 49.78 49.59 49.60 3,476,999 +0.08(+0.16%)
Sep 20, 2024 49.29 49.59 49.16 49.52 5,577,816 +0.63(+1.29%)
Sep 19, 2024 48.70 48.96 48.52 48.89 5,404,932 +0.74(+1.54%)
Sep 18, 2024 48.68 49.12 48.11 48.15 9,192,104 -0.38(-0.78%)
Sep 17, 2024 48.68 48.78 48.38 48.53 3,053,282 -0.24(-0.49%)
Sep 16, 2024 48.81 48.91 48.66 48.77 1,916,513 -0.03(-0.06%)
Sep 13, 2024 48.68 48.85 48.60 48.80 4,379,618 +0.48(+0.99%)
Sep 12, 2024 47.97 48.33 47.92 48.32 4,596,924 +0.84(+1.77%)
Sep 11, 2024 47.37 47.60 47.24 47.48 3,425,530 -0.07(-0.15%)
Sep 10, 2024 47.50 47.58 47.25 47.55 2,277,994 +0.20(+0.42%)
Sep 09, 2024 47.27 47.35 47.09 47.35 2,557,509 +0.20(+0.42%)
Sep 06, 2024 47.39 47.57 46.94 47.15 5,270,674 -0.36(-0.76%)
Sep 05, 2024 47.57 47.60 47.29 47.51 3,715,093 +0.40(+0.85%)
Sep 04, 2024 46.96 47.23 46.89 47.11 5,053,548 +0.02(+0.04%)
Sep 03, 2024 47.10 47.12 46.72 47.09 4,460,937 -0.19(-0.40%)
Aug 30, 2024 47.52 47.59 47.12 47.28 3,464,071 -0.34(-0.71%)
Aug 29, 2024 47.41 47.76 47.41 47.62 4,100,834 +0.24(+0.51%)
Aug 28, 2024 47.43 47.43 47.16 47.38 2,355,241 -0.33(-0.69%)
Aug 27, 2024 47.36 47.72 47.35 47.71 3,192,221 +0.13(+0.27%)
Aug 26, 2024 47.72 47.73 47.44 47.58 2,274,099 +0.15(+0.32%)
Aug 23, 2024 47.22 47.56 47.12 47.43 4,430,401 +0.55(+1.17%)
Aug 22, 2024 47.09 47.12 46.66 46.88 3,329,482 -0.58(-1.22%)
Aug 21, 2024 47.36 47.59 47.12 47.46 4,478,969 -0.05(-0.11%)
Aug 20, 2024 47.78 47.83 47.25 47.51 4,953,874 +0.16(+0.34%)
Aug 19, 2024 47.04 47.37 46.96 47.35 3,418,546 -0.05(-0.11%)
Aug 16, 2024 47.01 47.41 46.81 47.40 6,205,171 +1.03(+2.22%)
Aug 15, 2024 46.29 46.50 46.02 46.37 3,838,629 +0.14(+0.30%)
Aug 14, 2024 46.31 46.50 46.07 46.23 4,834,208 -0.37(-0.79%)
Aug 13, 2024 46.61 46.77 46.52 46.60 10,748,376 -0.07(-0.15%)
Aug 12, 2024 46.22 46.71 46.18 46.67 5,023,850 +0.78(+1.70%)
Aug 09, 2024 45.94 46.04 45.74 45.89 4,178,509 +0.12(+0.26%)
Aug 08, 2024 45.53 45.83 45.48 45.77 4,847,869 +0.71(+1.58%)
Aug 07, 2024 45.36 45.43 45.04 45.06 3,390,529 -0.04(-0.09%)
Aug 06, 2024 45.26 45.41 44.99 45.10 45,582,816 -0.38(-0.84%)
Aug 05, 2024 45.09 45.60 45.02 45.48 11,912,975 -0.57(-1.24%)
Aug 02, 2024 46.60 46.76 45.55 46.05 12,300,137 -0.09(-0.20%)
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.