Skip to main content

Ishares Gold Strategy ETF (NY: IAUF )

55.70 +0.78 (+1.43%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 55.26 55.73 55.22 55.70 18,314 +0.78(+1.43%)
Mar 01, 2024 54.03 54.96 54.03 54.92 2,954 +1.15(+2.13%)
Feb 29, 2024 53.76 53.85 53.76 53.77 2,460 +0.32(+0.61%)
Feb 28, 2024 53.47 53.55 53.36 53.45 6,156 +0.02(+0.04%)
Feb 27, 2024 53.64 53.64 53.34 53.43 2,606 +0.07(+0.13%)
Feb 26, 2024 53.22 53.37 53.22 53.36 3,377 -0.24(-0.45%)
Feb 23, 2024 53.21 53.73 53.21 53.60 4,630 +0.40(+0.75%)
Feb 22, 2024 53.16 53.23 53.06 53.20 14,476 -0.06(-0.11%)
Feb 21, 2024 53.25 53.29 53.17 53.26 1,393 -0.02(-0.03%)
Feb 20, 2024 53.38 53.41 53.26 53.28 11,002 +0.30(+0.57%)
Feb 16, 2024 52.48 52.99 52.48 52.97 25,616 +0.25(+0.47%)
Feb 15, 2024 52.66 52.82 52.64 52.73 4,516 +0.32(+0.61%)
Feb 14, 2024 52.26 52.40 52.16 52.40 2,026 -0.04(-0.08%)
Feb 13, 2024 52.55 52.55 52.39 52.44 24,461 -0.70(-1.33%)
Feb 12, 2024 53.00 53.29 52.92 53.15 19,031 -0.17(-0.31%)
Feb 09, 2024 53.43 53.43 53.18 53.32 2,923 -0.17(-0.33%)
Feb 08, 2024 53.25 53.49 53.25 53.49 9,439 -0.09(-0.17%)
Feb 07, 2024 53.61 53.61 53.50 53.58 2,891 -0.02(-0.04%)
Feb 06, 2024 53.30 53.71 53.30 53.60 1,618 +0.30(+0.56%)
Feb 05, 2024 53.19 53.41 53.19 53.30 1,376 -0.35(-0.65%)
Feb 02, 2024 53.59 53.65 53.59 53.65 1,621 +0.35(+0.66%)
Feb 01, 2024 53.90 54.28 53.30 53.30 30,322 -0.25(-0.47%)
Jan 31, 2024 53.94 54.00 53.55 53.55 40,044 -0.12(-0.23%)
Jan 30, 2024 54.01 54.01 53.55 53.68 1,755 +0.05(+0.09%)
Jan 29, 2024 53.54 53.62 53.48 53.62 1,378 +0.49(+0.92%)
Jan 26, 2024 53.14 53.14 53.14 53.14 272 -0.02(-0.04%)
Jan 25, 2024 53.26 53.26 52.94 53.16 1,956 +0.17(+0.32%)
Jan 24, 2024 53.29 53.29 52.99 52.99 1,430 -0.35(-0.66%)
Jan 23, 2024 53.44 53.45 53.19 53.34 3,586 +0.22(+0.41%)
Jan 22, 2024 53.29 53.36 53.11 53.12 5,908 -0.19(-0.36%)
Jan 19, 2024 53.61 53.61 53.31 53.31 16,452 +0.12(+0.23%)
Jan 18, 2024 52.84 53.20 52.84 53.19 3,239 +0.47(+0.89%)
Jan 17, 2024 53.15 53.15 52.72 52.72 39,948 -0.61(-1.14%)
Jan 16, 2024 53.87 53.87 53.32 53.33 1,524 -0.59(-1.09%)
Jan 12, 2024 54.00 54.00 53.73 53.92 30,773 +0.53(+0.99%)
Jan 11, 2024 53.31 53.49 52.98 53.39 12,435 +0.10(+0.19%)
Jan 10, 2024 53.59 53.59 53.29 53.29 2,365 -0.15(-0.27%)
Jan 09, 2024 53.78 53.78 53.34 53.44 28,939 -0.04(-0.08%)
Jan 08, 2024 53.34 53.48 53.34 53.48 1,264 -0.25(-0.47%)
Jan 05, 2024 54.14 54.14 53.73 53.73 744 -0.11(-0.20%)
Jan 04, 2024 53.86 53.86 53.67 53.84 1,941 +0.08(+0.15%)
Jan 03, 2024 53.75 53.80 53.52 53.76 3,830 -0.24(-0.45%)
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.