Gold Trust Ishares (NY: IAU )

33.58 USD +0.24 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 33.43 33.63 33.39 33.58 6,289,774 +0.24(+0.72%)
Sep 17, 2021 33.34 33.44 33.26 33.34 7,794,929 -0.05(-0.15%)
Sep 16, 2021 33.46 33.47 33.22 33.39 8,636,277 -0.77(-2.25%)
Sep 15, 2021 34.23 34.26 34.08 34.16 6,582,207 -0.21(-0.61%)
Sep 14, 2021 34.25 34.43 34.08 34.37 7,569,819 +0.23(+0.67%)
Sep 13, 2021 34.09 34.23 34.07 34.14 5,820,915 +0.10(+0.29%)
Sep 10, 2021 34.15 34.20 34.01 34.04 5,715,808 -0.14(-0.41%)
Sep 09, 2021 34.23 34.25 33.95 34.18 11,236,000 +0.14(+0.41%)
Sep 08, 2021 34.19 34.21 33.92 34.04 9,203,413 -0.09(-0.26%)
Sep 07, 2021 34.51 34.56 34.12 34.13 10,676,059 -0.69(-1.98%)
Sep 03, 2021 34.71 34.92 34.63 34.82 5,884,690 +0.37(+1.07%)
Sep 02, 2021 34.50 34.53 34.36 34.45 7,755,624 -0.10(-0.29%)
Sep 01, 2021 34.58 34.60 34.42 34.55 6,416,074 +0.02(+0.06%)
Aug 31, 2021 34.44 34.58 34.35 34.53 8,040,522 +0.07(+0.20%)
Aug 30, 2021 34.54 34.56 34.41 34.46 4,450,908 -0.16(-0.46%)
Aug 27, 2021 34.09 34.64 33.95 34.62 9,197,790 +0.49(+1.44%)
Aug 26, 2021 34.02 34.23 33.95 34.13 7,251,911 +0.04(+0.12%)
Aug 25, 2021 34.17 34.17 33.93 34.09 13,277,890 -0.23(-0.67%)
Aug 24, 2021 34.41 34.45 34.30 34.32 5,068,144 -0.01(-0.03%)
Aug 23, 2021 34.36 34.38 34.18 34.33 6,792,834 +0.41(+1.21%)
Aug 20, 2021 33.95 34.01 33.85 33.92 6,689,774 +0.01(+0.03%)
Aug 19, 2021 34.04 34.04 33.81 33.91 8,629,472 -0.11(-0.32%)
Aug 18, 2021 34.03 34.09 33.83 34.02 12,992,407 +0.04(+0.12%)
Aug 17, 2021 34.04 34.13 33.89 33.98 14,918,586 -0.05(-0.15%)
Aug 16, 2021 33.92 34.06 33.90 34.03 4,892,680 +0.16(+0.47%)
Aug 13, 2021 33.57 33.87 33.55 33.87 5,994,998 +0.48(+1.44%)
Aug 12, 2021 33.29 33.40 33.15 33.39 9,867,265 +0.01(+0.03%)
Aug 11, 2021 33.19 33.40 33.10 33.38 7,764,380 +0.45(+1.37%)
Aug 10, 2021 32.85 32.99 32.70 32.93 6,401,582 +0.02(+0.06%)
Aug 09, 2021 33.17 33.23 32.81 32.91 10,659,652 -0.61(-1.82%)
Aug 06, 2021 33.75 33.76 33.49 33.52 10,528,066 -0.83(-2.42%)
Aug 05, 2021 34.47 34.48 34.23 34.35 9,588,911 -0.16(-0.46%)
Aug 04, 2021 34.84 34.88 34.39 34.51 11,130,322 +0.02(+0.06%)
Aug 03, 2021 34.48 34.55 34.44 34.49 6,449,227 -0.04(-0.12%)
Aug 02, 2021 34.46 34.64 34.41 34.53 9,208,982 -0.03(-0.09%)
Jul 30, 2021 34.75 34.79 34.46 34.56 7,441,613 -0.27(-0.78%)
Jul 29, 2021 34.73 34.90 34.73 34.83 16,367,169 +0.39(+1.13%)
Jul 28, 2021 34.22 34.47 34.13 34.44 8,463,162 +0.15(+0.44%)
Jul 27, 2021 34.34 34.36 34.17 34.29 5,930,729 +0.06(+0.18%)
Jul 26, 2021 34.29 34.36 34.20 34.23 7,459,012 -0.06(-0.17%)
Jul 23, 2021 34.28 34.36 34.18 34.29 10,059,337 -0.12(-0.35%)
Jul 22, 2021 34.28 34.43 34.20 34.41 8,203,845 +0.07(+0.20%)
Jul 21, 2021 34.26 34.39 34.21 34.34 5,953,059 -0.13(-0.38%)
Jul 20, 2021 34.70 34.75 34.37 34.47 9,453,295 -0.03(-0.09%)
Jul 19, 2021 34.49 34.57 34.36 34.50 10,133,483 +0.02(+0.06%)
Jul 16, 2021 34.71 34.78 34.45 34.48 11,084,045 -0.33(-0.95%)
Jul 15, 2021 34.78 34.86 34.66 34.81 11,237,935 +0.01(+0.03%)
Jul 14, 2021 34.78 34.80 34.65 34.80 15,357,560 +0.35(+1.02%)
Jul 13, 2021 34.48 34.57 34.37 34.45 10,917,784 +0.05(+0.15%)
Jul 12, 2021 34.33 34.42 34.11 34.40 7,361,839 -0.03(-0.09%)
Jul 09, 2021 34.35 34.51 34.31 34.43 6,481,303 +0.10(+0.29%)
Jul 08, 2021 34.55 34.56 34.16 34.33 12,927,738 -0.01(-0.03%)
Jul 07, 2021 34.33 34.43 34.22 34.34 14,872,225 +0.12(+0.35%)
Jul 06, 2021 34.43 34.51 34.08 34.22 9,728,338 +0.18(+0.53%)
Jul 02, 2021 34.06 34.13 33.85 34.04 10,053,697 +0.23(+0.68%)
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.