Skip to main content

Ishares Gold Strategy ETF (NY: IAUF )

60.92 -0.10 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 60.82 61.21 60.71 60.92 6,710 -0.10(-0.16%)
Apr 23, 2024 60.66 61.22 60.66 61.02 5,706 -0.18(-0.29%)
Apr 22, 2024 61.52 61.63 61.11 61.19 13,007 -1.54(-2.45%)
Apr 19, 2024 62.58 63.19 62.40 62.73 4,356 +0.21(+0.33%)
Apr 18, 2024 62.90 62.90 62.45 62.52 6,708 +0.13(+0.22%)
Apr 17, 2024 62.87 62.90 62.20 62.39 12,681 -0.42(-0.67%)
Apr 16, 2024 62.61 63.06 62.10 62.81 82,291 +0.26(+0.42%)
Apr 15, 2024 62.01 62.70 61.13 62.55 11,877 +0.95(+1.54%)
Apr 12, 2024 63.02 63.88 61.41 61.60 14,915 -0.72(-1.16%)
Apr 11, 2024 61.43 62.33 61.43 62.33 12,556 +1.09(+1.77%)
Apr 10, 2024 61.28 61.80 61.01 61.24 5,081 -0.53(-0.85%)
Apr 09, 2024 61.97 62.18 61.49 61.77 10,947 +0.29(+0.47%)
Apr 08, 2024 61.46 61.63 61.03 61.48 14,060 +0.42(+0.69%)
Apr 05, 2024 60.45 61.24 60.42 61.06 7,959 +1.04(+1.74%)
Apr 04, 2024 60.31 60.40 60.00 60.01 11,155 -0.51(-0.84%)
Apr 03, 2024 59.94 60.52 59.81 60.52 20,158 +0.65(+1.08%)
Apr 02, 2024 59.40 59.87 59.38 59.87 4,231 +1.05(+1.79%)
Apr 01, 2024 59.22 59.30 58.64 58.82 65,352 +0.45(+0.77%)
Mar 28, 2024 57.80 58.48 57.80 58.37 3,910 +0.75(+1.30%)
Mar 27, 2024 57.47 57.67 57.42 57.62 3,697 +0.37(+0.64%)
Mar 26, 2024 57.07 57.26 57.07 57.26 1,727 +0.14(+0.24%)
Mar 25, 2024 57.34 57.34 55.00 57.12 5,443 +0.20(+0.35%)
Mar 22, 2024 57.25 57.25 56.92 56.92 2,957 -0.55(-0.96%)
Mar 21, 2024 57.93 57.93 56.99 57.48 3,740 +0.07(+0.12%)
Mar 20, 2024 56.81 57.41 56.81 57.41 1,150 +0.56(+0.98%)
Mar 19, 2024 56.59 56.86 56.59 56.85 7,611 +0.15(+0.26%)
Mar 18, 2024 56.75 56.80 56.58 56.70 3,908 -0.09(-0.16%)
Mar 15, 2024 56.69 56.88 56.69 56.80 1,191 -0.03(-0.05%)
Mar 14, 2024 56.99 56.99 56.68 56.83 6,247 -0.34(-0.59%)
Mar 13, 2024 56.83 57.37 56.83 57.16 7,098 +0.45(+0.80%)
Mar 12, 2024 57.05 57.05 56.71 56.71 2,131 -0.67(-1.17%)
Mar 11, 2024 57.18 57.55 57.18 57.39 7,503 +0.11(+0.19%)
Mar 08, 2024 57.12 57.50 57.12 57.28 3,123 +0.46(+0.81%)
Mar 07, 2024 56.75 56.82 56.65 56.82 2,436 +0.34(+0.61%)
Mar 06, 2024 56.37 56.61 56.27 56.48 3,783 +0.50(+0.90%)
Mar 05, 2024 55.98 56.17 55.98 55.98 4,188 +0.27(+0.49%)
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%)
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.