Skip to main content

Gold Trust Ishares (NY: IAU )

38.65 +0.17 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 38.74 38.79 38.65 38.65 5,022,180 +0.17(+0.44%)
Feb 28, 2024 38.48 38.51 38.41 38.48 4,488,560 +0.08(+0.21%)
Feb 27, 2024 38.52 38.56 38.38 38.40 4,310,139 -0.04(-0.10%)
Feb 26, 2024 38.37 38.48 38.31 38.44 3,249,422 -0.08(-0.21%)
Feb 23, 2024 38.31 38.63 38.29 38.52 5,511,694 +0.22(+0.57%)
Feb 22, 2024 38.30 38.33 38.21 38.30 6,745,400 +0.00(+0.00%)
Feb 21, 2024 38.39 38.41 38.22 38.30 4,595,392 -0.01(-0.03%)
Feb 20, 2024 38.39 38.41 38.28 38.31 3,655,148 +0.24(+0.63%)
Feb 16, 2024 37.80 38.13 37.76 38.07 4,780,636 +0.14(+0.37%)
Feb 15, 2024 37.90 38.00 37.81 37.93 3,727,883 +0.27(+0.72%)
Feb 14, 2024 37.63 37.77 37.53 37.66 4,570,483 -0.03(-0.08%)
Feb 13, 2024 37.86 37.87 37.65 37.69 6,272,077 -0.54(-1.41%)
Feb 12, 2024 38.11 38.25 38.06 38.23 4,698,518 -0.09(-0.23%)
Feb 09, 2024 38.30 38.35 38.22 38.32 5,216,942 -0.13(-0.34%)
Feb 08, 2024 38.37 38.51 38.36 38.45 6,002,543 -0.04(-0.10%)
Feb 07, 2024 38.50 38.68 38.46 38.49 10,268,570 -0.03(-0.08%)
Feb 06, 2024 38.38 38.57 38.35 38.52 4,402,735 +0.22(+0.57%)
Feb 05, 2024 38.18 38.36 38.14 38.30 4,479,156 -0.21(-0.55%)
Feb 02, 2024 38.41 38.58 38.37 38.51 6,094,890 -0.38(-0.98%)
Feb 01, 2024 38.74 39.08 38.60 38.89 6,322,858 +0.40(+1.04%)
Jan 31, 2024 38.67 38.90 38.42 38.49 9,419,699 -0.02(-0.05%)
Jan 30, 2024 38.74 38.77 38.39 38.51 4,125,002 +0.05(+0.13%)
Jan 29, 2024 38.46 38.51 38.23 38.46 3,460,862 +0.28(+0.73%)
Jan 26, 2024 38.25 38.27 38.14 38.18 3,288,135 -0.05(-0.13%)
Jan 25, 2024 38.27 38.32 38.08 38.23 4,627,941 +0.15(+0.39%)
Jan 24, 2024 38.46 38.48 38.05 38.08 6,266,605 -0.31(-0.81%)
Jan 23, 2024 38.29 38.42 38.25 38.39 3,931,388 +0.15(+0.39%)
Jan 22, 2024 38.24 38.34 38.16 38.24 4,288,729 -0.15(-0.39%)
Jan 19, 2024 38.45 38.46 38.28 38.39 6,115,285 +0.12(+0.31%)
Jan 18, 2024 38.06 38.27 38.04 38.27 4,754,534 +0.32(+0.84%)
Jan 17, 2024 38.25 38.27 37.88 37.95 4,911,364 -0.44(-1.15%)
Jan 16, 2024 38.63 38.65 38.30 38.39 6,529,153 -0.36(-0.93%)
Jan 12, 2024 38.94 39.02 38.63 38.75 4,331,508 +0.38(+0.99%)
Jan 11, 2024 38.40 38.51 38.10 38.37 6,379,470 +0.07(+0.18%)
Jan 10, 2024 38.41 38.48 38.23 38.30 4,575,914 -0.08(-0.21%)
Jan 09, 2024 38.53 38.55 38.34 38.38 4,676,263 +0.01(+0.03%)
Jan 08, 2024 38.22 38.55 38.21 38.37 4,859,317 -0.29(-0.75%)
Jan 05, 2024 38.74 39.05 38.62 38.66 6,061,540 -0.01(-0.03%)
Jan 04, 2024 38.62 38.75 38.54 38.67 4,091,314 +0.03(+0.08%)
Jan 03, 2024 38.54 38.77 38.42 38.64 11,292,830 -0.30(-0.77%)
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.