Gold Trust Ishares (NY: IAU )

35.33 USD -0.08 (-0.22%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 35.56 35.58 35.26 35.41 11,041,108 -0.14(-0.39%)
Jun 14, 2021 35.23 35.61 35.19 35.55 11,050,627 -0.21(-0.59%)
Jun 11, 2021 35.86 35.92 35.70 35.76 10,286,911 -0.40(-1.11%)
Jun 10, 2021 35.95 36.18 35.90 36.16 11,570,766 +0.15(+0.42%)
Jun 09, 2021 36.08 36.17 35.96 36.01 8,354,119 -0.06(-0.17%)
Jun 08, 2021 36.06 36.12 35.89 36.07 13,246,872 -0.12(-0.33%)
Jun 07, 2021 36.00 36.19 35.93 36.19 9,566,191 +0.15(+0.42%)
Jun 04, 2021 35.92 36.12 35.92 36.04 11,703,079 +0.40(+1.12%)
Jun 03, 2021 35.78 35.78 35.53 35.64 14,038,491 -0.73(-2.01%)
Jun 02, 2021 36.27 36.37 36.21 36.37 9,400,001 +0.17(+0.47%)
Jun 01, 2021 36.37 36.38 36.04 36.20 14,341,907 -0.06(-0.17%)
May 28, 2021 36.11 36.29 36.06 36.26 10,597,498 +0.10(+0.28%)
May 27, 2021 36.08 36.17 35.96 36.16 8,243,983 +0.02(+0.06%)
May 26, 2021 36.29 36.33 36.02 36.14 13,968,751 -0.06(-0.17%)
May 25, 2021 35.84 36.20 35.81 36.20 11,196,479 +0.32(+0.89%)
May 24, 2021 35.82 35.93 35.77 35.88 12,611,204 +17.96(+100.22%)
May 21, 2021 17.96 17.99 17.81 17.92 24,502,787 +0.02(+0.11%)
May 20, 2021 17.84 17.95 17.81 17.90 24,880,624 +0.08(+0.45%)
May 19, 2021 17.82 18.00 17.73 17.82 29,716,255 +0.02(+0.11%)
May 18, 2021 17.81 17.82 17.74 17.80 14,751,053 +0.02(+0.11%)
May 17, 2021 17.62 17.80 17.62 17.78 17,180,919 +0.22(+1.25%)
May 14, 2021 17.50 17.57 17.47 17.56 15,136,892 +0.14(+0.80%)
May 13, 2021 17.32 17.42 17.31 17.42 19,106,599 +0.08(+0.46%)
May 12, 2021 17.43 17.48 17.32 17.34 28,767,431 -0.18(-1.03%)
May 11, 2021 17.36 17.52 17.32 17.52 22,205,710 +0.00(+0.00%)
May 10, 2021 17.58 17.58 17.47 17.52 19,696,345 +0.07(+0.40%)
May 07, 2021 17.44 17.55 17.39 17.45 22,820,879 +0.15(+0.87%)
May 06, 2021 17.08 17.32 17.08 17.30 24,347,756 +0.28(+1.65%)
May 05, 2021 16.97 17.02 16.94 17.02 18,904,832 +0.08(+0.47%)
May 04, 2021 17.06 17.14 16.86 16.94 25,383,727 -0.13(-0.76%)
May 03, 2021 17.04 17.13 17.02 17.07 21,613,769 +0.22(+1.31%)
Apr 30, 2021 16.87 16.88 16.81 16.85 18,520,100 -0.05(-0.30%)
Apr 29, 2021 16.84 16.91 16.72 16.90 19,805,736 -0.07(-0.41%)
Apr 28, 2021 16.86 16.98 16.83 16.97 19,516,135 +0.05(+0.30%)
Apr 27, 2021 16.98 17.00 16.91 16.92 14,199,278 -0.05(-0.29%)
Apr 26, 2021 16.95 16.97 16.88 16.97 14,433,284 +0.06(+0.35%)
Apr 23, 2021 17.03 17.04 16.86 16.91 17,891,000 -0.09(-0.53%)
Apr 22, 2021 16.99 17.04 16.93 17.00 17,431,837 -0.10(-0.58%)
Apr 21, 2021 16.99 17.13 16.99 17.10 35,654,442 +0.17(+1.00%)
Apr 20, 2021 16.84 16.96 16.84 16.93 25,511,647 +0.06(+0.36%)
Apr 19, 2021 16.87 16.93 16.85 16.87 19,369,364 -0.04(-0.24%)
Apr 16, 2021 16.90 16.97 16.88 16.91 28,211,000 +0.09(+0.54%)
Apr 15, 2021 16.69 16.86 16.68 16.82 27,636,637 +0.27(+1.63%)
Apr 14, 2021 16.56 16.58 16.50 16.55 21,536,545 -0.06(-0.36%)
Apr 13, 2021 16.59 16.66 16.58 16.61 24,850,982 +0.11(+0.67%)
Apr 12, 2021 16.54 16.56 16.45 16.50 17,547,439 -0.11(-0.66%)
Apr 09, 2021 16.56 16.64 16.52 16.61 18,035,200 -0.12(-0.72%)
Apr 08, 2021 16.69 16.76 16.69 16.73 19,469,041 +0.18(+1.09%)
Apr 07, 2021 16.56 16.61 16.52 16.55 16,867,598 -0.06(-0.36%)
Apr 06, 2021 16.55 16.63 16.55 16.61 19,069,402 +0.16(+0.97%)
Apr 05, 2021 16.43 16.52 16.40 16.45 19,097,187 -0.01(-0.06%)
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.