Gold Trust Ishares (NY: IAU )

34.57 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 33.92 33.95 33.67 33.81 19,208,421 +0.10(+0.30%)
Jun 30, 2021 33.49 33.79 33.43 33.71 9,651,908 +0.18(+0.54%)
Jun 29, 2021 33.44 33.63 33.37 33.53 13,183,845 -0.35(-1.03%)
Jun 28, 2021 33.91 33.96 33.84 33.88 10,486,735 +0.00(+0.00%)
Jun 25, 2021 34.08 34.08 33.83 33.88 7,620,850 +0.11(+0.33%)
Jun 24, 2021 33.99 34.02 33.77 33.77 8,691,863 -0.03(-0.09%)
Jun 23, 2021 33.96 34.19 33.77 33.80 14,040,635 -0.03(-0.09%)
Jun 22, 2021 33.85 33.96 33.78 33.83 11,309,430 -0.14(-0.41%)
Jun 21, 2021 33.89 34.03 33.78 33.97 13,309,170 +0.41(+1.22%)
Jun 18, 2021 33.79 33.91 33.56 33.56 13,674,836 -0.19(-0.56%)
Jun 17, 2021 33.98 34.10 33.66 33.75 13,131,163 -1.07(-3.07%)
Jun 16, 2021 35.37 35.47 34.80 34.82 15,669,778 -0.59(-1.67%)
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%)
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.