Gold Trust Ishares (NY: IAU )

33.93 USD +0.29 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.70 33.98 33.60 33.93 13,803,795 +0.29(+0.86%)
Dec 02, 2021 33.77 33.79 33.51 33.64 12,009,288 -0.20(-0.59%)
Dec 01, 2021 33.95 34.10 33.80 33.84 12,853,062 +0.16(+0.48%)
Nov 30, 2021 34.16 34.41 33.67 33.68 22,731,558 -0.26(-0.77%)
Nov 29, 2021 33.97 34.05 33.88 33.94 8,247,805 -0.02(-0.06%)
Nov 26, 2021 34.33 34.33 33.87 33.96 10,674,902 -0.07(-0.21%)
Nov 24, 2021 33.92 34.08 33.86 34.03 6,429,959 -0.04(-0.12%)
Nov 23, 2021 34.05 34.12 33.90 34.07 9,131,192 -0.27(-0.79%)
Nov 22, 2021 34.58 34.69 34.28 34.34 9,464,232 -0.81(-2.30%)
Nov 19, 2021 35.35 35.44 35.06 35.15 10,671,909 -0.26(-0.73%)
Nov 18, 2021 35.41 35.41 35.33 35.41 8,596,779 -0.12(-0.34%)
Nov 17, 2021 35.46 35.54 35.40 35.53 10,065,411 +0.32(+0.91%)
Nov 16, 2021 35.42 35.52 35.19 35.21 15,587,769 -0.24(-0.68%)
Nov 15, 2021 35.45 35.54 35.36 35.45 9,831,142 -0.05(-0.14%)
Nov 12, 2021 35.32 35.55 35.30 35.50 9,278,490 +0.05(+0.14%)
Nov 11, 2021 35.41 35.47 35.37 35.45 7,877,678 +0.04(+0.11%)
Nov 10, 2021 35.34 35.41 15,974,474 +0.54(+1.55%)
Nov 09, 2021 34.75 34.87 34.63 34.87 10,549,188 +0.17(+0.49%)
Nov 08, 2021 34.70 34.75 34.62 34.70 9,691,400 +0.14(+0.41%)
Nov 05, 2021 34.28 34.60 34.17 34.56 9,560,441 +0.46(+1.35%)
Nov 04, 2021 34.10 34.23 34.07 34.10 10,381,588 +0.35(+1.04%)
Nov 03, 2021 33.65 33.78 33.46 33.75 14,510,082 -0.28(-0.82%)
Nov 02, 2021 34.09 34.13 33.99 34.03 5,944,463 -0.07(-0.21%)
Nov 01, 2021 34.08 34.17 34.07 34.10 10,075,936 +0.17(+0.50%)
Oct 29, 2021 33.86 33.94 33.72 33.93 11,156,291 -0.29(-0.85%)
Oct 28, 2021 34.39 34.45 34.10 34.22 10,752,138 +0.00(+0.00%)
Oct 27, 2021 34.14 34.24 33.96 34.22 9,256,647 +0.09(+0.26%)
Oct 26, 2021 34.18 34.13 8,508,820 -0.26(-0.76%)
Oct 25, 2021 34.33 34.45 34.31 34.39 6,985,395 +0.24(+0.70%)
Oct 22, 2021 34.34 34.51 33.93 34.15 13,032,281 +0.20(+0.59%)
Oct 21, 2021 33.93 33.99 33.84 33.95 8,273,450 -0.03(-0.09%)
Oct 20, 2021 33.83 34.01 33.78 33.98 10,794,684 +0.30(+0.89%)
Oct 19, 2021 33.88 33.89 33.62 33.68 14,138,044 +0.11(+0.33%)
Oct 18, 2021 33.67 33.71 33.54 33.57 6,379,995 -0.09(-0.27%)
Oct 15, 2021 33.66 33.81 33.60 33.66 10,031,640 -0.54(-1.58%)
Oct 14, 2021 34.23 34.23 34.13 34.20 7,780,347 +0.09(+0.26%)
Oct 13, 2021 33.65 34.18 33.64 34.11 11,810,401 +0.59(+1.76%)
Oct 12, 2021 33.49 33.67 33.44 33.52 8,147,923 +0.16(+0.48%)
Oct 11, 2021 33.39 33.50 33.36 33.36 6,988,947 -0.06(-0.18%)
Oct 08, 2021 33.85 33.87 33.41 33.42 11,034,164 +0.02(+0.06%)
Oct 07, 2021 33.38 33.55 33.37 33.40 9,267,438 -0.19(-0.57%)
Oct 06, 2021 33.42 33.59 33.41 33.59 9,300,497 +0.09(+0.27%)
Oct 05, 2021 33.36 33.55 33.28 33.50 8,057,913 -0.15(-0.45%)
Oct 04, 2021 33.32 33.70 33.27 33.65 10,367,811 +0.16(+0.48%)
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.