IAU - iShares Gold Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.3714.4814.3514.4714.4714,431,684
Sep 19, 201914.3714.3814.3114.3414.3411,103,600
Sep 18, 201914.4014.4614.1814.2714.2732,380,600
Sep 17, 201914.3914.4214.3314.3614.3616,072,400
Sep 16, 201914.3714.4114.3014.3414.3418,729,600
Sep 13, 201914.3814.4114.2114.2214.2222,369,600
Sep 12, 201914.4814.5214.3214.3314.3331,342,300
Sep 11, 201914.2314.3414.2314.3114.3118,299,900
Sep 10, 201914.3314.3614.2214.2214.2224,297,700
Sep 09, 201914.4414.4614.3214.3414.3418,544,900
Sep 06, 201914.5714.6214.3914.4114.4131,102,800
Sep 05, 201914.7214.7214.4014.5314.5340,116,100
Sep 04, 201914.7714.9014.7614.8814.8841,076,100
Sep 03, 201914.7114.8314.6814.7914.7942,040,300
Aug 30, 201914.6014.6714.5114.5614.5621,658,100
Aug 29, 201914.7614.7614.5414.6214.6227,624,300
Aug 28, 201914.7514.7814.6714.7314.7330,698,100
Aug 27, 201914.6514.7814.6414.7614.7620,716,900
Aug 26, 201914.6514.7114.6014.6314.6319,176,200
Aug 23, 201914.3914.6414.3714.6214.6225,769,900
Aug 22, 201914.3414.3914.3214.3414.3415,027,400
Aug 21, 201914.3714.4214.3514.3614.3616,718,200
Aug 20, 201914.3914.4314.3514.4214.4222,737,000
Aug 19, 201914.3414.3914.2914.3214.3214,709,900
Aug 16, 201914.4914.5214.3914.4914.4919,398,700
Aug 15, 201914.5114.6114.4714.5814.5828,867,700
Aug 14, 201914.5014.5814.4114.4814.4833,384,500
Aug 13, 201914.5314.5414.1514.3814.3846,818,700
Aug 12, 201914.3814.5514.3714.4614.4628,863,200
Aug 09, 201914.3414.4114.3014.3314.3324,622,800
Aug 08, 201914.3014.4414.2814.3914.3928,700,000
Aug 07, 201914.3314.4514.2914.3014.3039,736,500
Aug 06, 201914.0314.1014.0014.1014.1024,608,400
Aug 05, 201913.9914.0713.9013.9813.9835,233,600
Aug 02, 201913.7413.8613.7313.7913.7923,908,800
Aug 01, 201913.4313.8413.4213.8313.8331,701,500
Jul 31, 201913.7013.7413.4913.5213.5229,526,300
Jul 30, 201913.6813.7213.6313.6913.6913,775,300
Jul 29, 201913.6113.6713.5413.6413.6434,576,300
Jul 26, 201913.6213.6213.5513.5513.5513,303,800
Jul 25, 201913.6213.6213.5013.5313.5318,707,800
Jul 24, 201913.6613.6813.5913.6213.6212,856,000
Jul 23, 201913.6413.6913.5513.5613.5616,252,100
Jul 22, 201913.6513.6813.6213.6313.6313,592,400
Jul 19, 201913.7413.8013.5913.6513.6527,956,600
Jul 18, 201913.5813.8613.5513.8313.8328,946,600
Jul 17, 201913.4813.6513.4813.6413.6415,527,400
Jul 16, 201913.5113.5313.4013.4313.4314,598,100
Jul 15, 201913.5113.5413.4713.5413.5411,304,500
Jul 12, 201913.4813.5613.4513.5413.5416,953,600
Jul 11, 201913.5513.5613.4313.4613.4623,213,200
Jul 10, 201913.4813.5813.4313.5713.5723,297,600
Jul 09, 201913.3413.4013.3013.3613.3616,597,300
Jul 08, 201913.4113.4313.3213.3213.3222,224,200
Jul 05, 201913.3313.4213.2713.4013.4023,214,900
Jul 03, 201913.5513.6013.5113.5613.5620,928,700
Jul 02, 201913.3213.5513.3013.5313.5323,923,800
Jul 01, 201913.3513.3613.2413.2513.2524,122,200
Jun 28, 201913.5013.5313.4513.5013.508,981,000
Jun 27, 201913.4313.4913.4113.4813.4817,064,800
Jun 26, 201913.5013.5513.4313.4813.4817,140,800
Jun 25, 201913.6913.7513.5113.6213.6257,284,600
Jun 24, 201913.4713.5913.4413.5913.5922,897,900
Jun 21, 201913.3713.4113.2913.3913.3917,365,500
Jun 20, 201913.2213.3413.2013.2913.2925,051,100
Jun 19, 201912.8612.9812.8512.9712.9725,584,200
Jun 18, 201912.9312.9612.8212.8812.8823,919,700
Jun 17, 201912.8512.8612.7912.8212.8212,352,700
Jun 14, 201912.9012.9512.8012.8312.8322,214,100
Jun 13, 201912.7812.8612.7712.8312.8321,971,400
Jun 12, 201912.7312.8012.7312.7612.7615,435,000
Jun 11, 201912.6812.7212.6612.6912.699,094,900
Jun 10, 201912.7212.7312.6812.7212.726,039,100
Jun 07, 201912.8612.9112.8112.8312.8316,754,700
Jun 06, 201912.7712.8312.7612.7612.7611,213,900
Jun 05, 201912.8012.8212.7012.7312.7329,879,500
Jun 04, 201912.6712.7212.6312.7012.7015,816,800
Jun 03, 201912.5912.7112.5612.6812.6819,878,800
May 31, 201912.4312.5112.4012.5112.5118,191,000
May 30, 201912.2612.3412.2512.3312.3311,135,400
May 29, 201912.2712.3012.2412.2512.2513,300,300
May 28, 201912.2512.2612.2112.2412.249,275,800
May 24, 201912.2812.3012.2612.2912.297,207,000
May 23, 201912.2512.3212.2412.2812.2813,914,100
May 22, 201912.2012.2212.1812.1912.198,126,600
May 21, 201912.1712.2012.1512.1912.1911,090,100
May 20, 201912.2212.2512.2112.2212.228,435,800
May 17, 201912.2812.2812.2012.2212.2212,149,200
May 16, 201912.3812.3812.2912.3212.329,920,800
May 15, 201912.4412.4512.3912.4012.4013,189,700
May 14, 201912.4412.4412.3812.4212.4210,215,700
May 13, 201912.4312.4612.4012.4412.4417,965,100
May 10, 201912.3112.3512.3012.3212.3217,386,300
May 09, 201912.2612.3312.2512.3012.3017,052,500
May 08, 201912.3312.3312.2412.2612.2621,043,900
May 07, 201912.2712.3112.2612.2912.2919,040,800
May 06, 201912.2412.2812.2212.2512.2512,131,600
May 03, 201912.2212.2812.2112.2312.2320,694,200
May 02, 201912.1412.1812.1212.1712.1712,810,900
May 01, 201912.2812.3312.1812.2112.2132,654,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...