IAU - iShares Gold Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.6913.7513.5113.6213.6257,219,542
Jun 24, 201913.4713.5913.4413.5913.5922,892,800
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
Apr 30, 201912.2612.3112.2612.2912.2910,196,600
Apr 29, 201912.2612.2712.2312.2512.258,148,000
Apr 26, 201912.3012.3412.2912.3012.307,826,200
Apr 25, 201912.2412.2812.2212.2312.239,174,600
Apr 24, 201912.1812.2412.1712.2212.2215,228,400
Apr 23, 201912.1412.1912.1212.1812.187,872,700
Apr 22, 201912.2112.2212.1912.2112.216,688,900
Apr 18, 201912.2012.2312.1812.2212.2212,493,100
Apr 17, 201912.2112.2212.1912.2112.2133,149,000
Apr 16, 201912.2112.2312.1912.2312.2321,622,400
Apr 15, 201912.2912.3512.2812.3312.3311,166,700
Apr 12, 201912.3712.4012.3512.3512.357,501,600
Apr 11, 201912.4212.4512.3512.3712.3712,932,700
Apr 10, 201912.4912.5512.4912.5212.5212,687,000
Apr 09, 201912.4912.5112.4812.4812.4810,644,100
Apr 08, 201912.4712.4812.4112.4312.437,294,100
Apr 05, 201912.3612.3812.3312.3712.3712,094,600
Apr 04, 201912.2912.4012.2612.3812.3817,203,200
Apr 03, 201912.3412.3712.3412.3512.3517,480,800
Apr 02, 201912.3412.3712.3312.3712.3719,749,900
Apr 01, 201912.4112.4112.3212.3212.3216,137,800
Mar 29, 201912.4312.4412.3712.3812.3814,151,600
Mar 28, 201912.4012.4112.3412.3612.3615,724,900
Mar 27, 201912.6012.6112.5312.5412.5413,838,400
Mar 26, 201912.6312.6312.5712.6112.6113,269,500
Mar 25, 201912.6312.6912.6212.6712.6710,232,500
Mar 22, 201912.5712.5912.5412.5712.5712,976,400
Mar 21, 201912.6112.6112.4812.5412.547,839,500
Mar 20, 201912.5312.6112.4412.5912.5915,556,900
Mar 19, 201912.5512.5512.5012.5112.5112,644,200
Mar 18, 201912.5012.5112.4612.4812.488,471,500
Mar 15, 201912.4712.5112.4512.4612.4616,190,600
Mar 14, 201912.4012.4212.3812.4112.4111,167,000
Mar 13, 201912.5312.5612.5112.5612.569,791,700
Mar 12, 201912.4212.4712.4112.4712.479,034,600
Mar 11, 201912.4112.4212.3612.3912.3910,353,500
Mar 08, 201912.4412.4612.4012.4512.4518,488,200
Mar 07, 201912.2912.3412.2812.3112.3115,997,800
Mar 06, 201912.3112.3312.2912.3212.3210,522,800
Mar 05, 201912.3012.3412.2712.3412.3415,324,300
Mar 04, 201912.3212.3512.2812.3312.3314,144,400
Mar 01, 201912.5212.5712.3512.3612.3629,775,500
Feb 28, 201912.6412.6512.5712.5812.5813,576,000
Feb 27, 201912.6912.7012.6112.6512.6511,002,900
Feb 26, 201912.7012.7412.6812.7312.739,130,900
Feb 25, 201912.7512.7712.6912.7212.7212,017,200
Feb 22, 201912.7212.7712.7112.7312.7312,163,600
Feb 21, 201912.7812.8012.6712.6712.6713,262,000
Feb 20, 201912.8712.9012.8012.8312.8323,416,600
Feb 19, 201912.7612.8512.7612.8412.8412,402,600
Feb 15, 201912.6312.6712.5912.6612.668,146,300
Feb 14, 201912.5612.5912.5212.5812.5811,573,100
Feb 13, 201912.5612.6312.5012.5112.5111,335,700
Feb 12, 201912.5712.5812.5312.5612.567,467,000
Feb 11, 201912.4912.5512.4912.5312.5326,168,900
Feb 08, 201912.5812.6112.5712.5912.598,995,100
Feb 07, 201912.5512.5712.5112.5512.5510,146,600
Feb 06, 201912.5912.5912.5112.5112.5111,755,000
Feb 05, 201912.6012.6112.5712.5912.5911,396,500
Feb 04, 201912.5712.6012.5512.5612.5613,831,600
Feb 01, 201912.6512.6812.6012.6212.6232,256,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...