Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IAUX )

1.040 -0.090 (-7.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.930 1.930 1.829 1.900 171,612 +0.01(+0.53%)
Jul 28, 2022 1.910 1.920 1.840 1.890 121,822 +0.07(+3.85%)
Jul 27, 2022 1.690 1.820 1.660 1.820 116,897 +0.14(+8.33%)
Jul 26, 2022 1.650 1.709 1.650 1.680 42,709 +0.04(+2.44%)
Jul 25, 2022 1.700 1.700 1.620 1.640 99,106 -0.05(-2.96%)
Jul 22, 2022 1.750 1.820 1.690 1.690 104,787 -0.03(-1.74%)
Jul 21, 2022 1.590 1.740 1.580 1.720 148,869 +0.13(+8.18%)
Jul 20, 2022 1.680 1.680 1.590 1.590 86,787 -0.08(-4.79%)
Jul 19, 2022 1.690 1.705 1.650 1.670 69,635 +0.01(+0.60%)
Jul 18, 2022 1.670 1.700 1.650 1.660 82,170 +0.02(+1.22%)
Jul 15, 2022 1.620 1.670 1.520 1.640 337,695 +0.07(+4.45%)
Jul 14, 2022 1.700 1.700 1.570 1.570 229,426 -0.14(-8.18%)
Jul 13, 2022 1.650 1.790 1.620 1.710 166,984 +0.05(+3.01%)
Jul 12, 2022 1.700 1.710 1.590 1.660 293,223 +0.00(+0.00%)
Jul 11, 2022 1.700 1.700 1.620 1.660 73,609 -0.04(-2.06%)
Jul 08, 2022 1.700 1.750 1.659 1.695 100,111 -0.04(-2.59%)
Jul 07, 2022 1.800 1.800 1.670 1.740 78,986 +0.07(+4.19%)
Jul 06, 2022 1.760 1.760 1.620 1.670 351,899 -0.09(-5.11%)
Jul 05, 2022 1.900 1.900 1.700 1.760 174,225 -0.11(-5.88%)
Jul 01, 2022 1.800 1.870 1.750 1.870 121,999 +0.06(+3.31%)
Jun 30, 2022 1.930 1.930 1.765 1.810 146,239 -0.08(-4.49%)
Jun 29, 2022 1.970 1.970 1.860 1.895 75,610 -0.01(-0.79%)
Jun 28, 2022 2.100 2.100 1.849 1.910 244,525 -0.14(-7.03%)
Jun 27, 2022 2.090 2.090 2.010 2.054 52,568 -0.01(-0.27%)
Jun 24, 2022 2.130 2.130 2.010 2.060 50,341 +0.05(+2.49%)
Jun 23, 2022 2.180 2.180 1.990 2.010 136,422 -0.17(-7.80%)
Jun 22, 2022 2.210 2.220 2.160 2.180 82,599 -0.05(-2.24%)
Jun 21, 2022 2.210 2.270 2.200 2.230 22,870 -0.01(-0.45%)
Jun 17, 2022 2.220 2.260 2.190 2.240 26,042 +0.00(+0.00%)
Jun 16, 2022 2.200 2.260 2.120 2.240 112,272 +0.01(+0.45%)
Jun 15, 2022 2.200 2.310 2.180 2.230 34,729 +0.06(+2.76%)
Jun 14, 2022 2.190 2.220 2.150 2.170 38,393 -0.10(-4.41%)
Jun 13, 2022 2.270 0 -0.06(-2.40%)
Jun 10, 2022 2.390 2.390 2.180 2.326 493,489 -0.06(-2.42%)
Jun 09, 2022 2.540 2.540 2.370 2.384 54,256 -0.16(-6.16%)
Jun 08, 2022 2.530 2.562 2.520 2.540 163,380 +0.03(+1.20%)
Jun 07, 2022 2.490 2.520 2.460 2.510 219,488 +0.00(+0.00%)
Jun 06, 2022 2.600 2.600 2.480 2.510 131,189 -0.03(-1.18%)
Jun 03, 2022 2.650 2.650 2.530 2.540 24,833 -0.11(-4.15%)
Jun 02, 2022 2.530 2.670 2.530 2.650 79,631 +0.14(+5.58%)
Jun 01, 2022 2.630 2.630 2.450 2.510 163,095 +0.08(+3.29%)
May 31, 2022 2.750 2.750 2.430 2.430 264,987 -0.20(-7.60%)
May 27, 2022 2.760 2.760 2.597 2.630 135,447 -0.02(-0.74%)
May 26, 2022 2.610 2.700 2.610 2.650 55,285 -0.04(-1.51%)
May 25, 2022 2.720 2.740 2.640 2.690 116,269 -0.04(-1.47%)
May 24, 2022 2.900 2.900 2.670 2.730 104,508 +0.01(+0.37%)
May 23, 2022 2.650 2.848 2.650 2.720 33,430 +0.09(+3.42%)
May 20, 2022 2.690 2.717 2.580 2.630 28,998 -0.08(-2.95%)
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.