IAU - iShares Gold Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 201912.6912.6912.6312.6412.6415,789,600
Jan 30, 201912.5612.6812.5412.6312.6313,306,700
Jan 29, 201912.5412.5712.5112.5712.5723,635,900
Jan 28, 201912.4512.5012.4412.4812.4811,072,000
Jan 25, 201912.3612.4612.3612.4512.4514,737,400
Jan 24, 201912.2712.3012.2512.2612.2625,557,600
Jan 23, 201912.2612.3212.2512.2912.2920,010,000
Jan 22, 201912.2812.3212.2512.3012.3012,872,400
Jan 18, 201912.2912.3212.2712.2712.2713,800,300
Jan 17, 201912.3712.3912.3512.3812.389,412,800
Jan 16, 201912.3712.4112.3612.3912.399,800,500
Jan 15, 201912.3912.4112.3212.3512.3513,893,900
Jan 14, 201912.3912.3912.3512.3712.377,383,200
Jan 11, 201912.3512.3712.3312.3412.349,073,800
Jan 10, 201912.3612.3812.3212.3212.3210,819,500
Jan 09, 201912.3112.4012.3012.3912.399,906,000
Jan 08, 201912.2812.3312.2712.3212.3215,148,800
Jan 07, 201912.3912.3912.3212.3512.3515,118,200
Jan 04, 201912.3012.3312.2312.3212.3229,688,500
Jan 03, 201912.3512.4112.3412.4112.4128,910,900
Jan 02, 201912.3012.3412.2512.3012.3025,552,900
Dec 31, 201812.2712.2912.2512.2912.2912,104,900
Dec 28, 201812.2512.2812.2312.2712.2712,030,400
Dec 27, 201812.2312.2612.1712.2112.2117,177,000
Dec 26, 201812.2212.2612.1212.1412.1418,620,500
Dec 24, 201812.1212.1812.1112.1512.1513,251,400
Dec 21, 201812.0912.0912.0112.0312.0318,866,200
Dec 20, 201812.0912.1412.0312.0912.0930,840,800
Dec 19, 201811.9912.0611.9011.9111.9115,358,700
Dec 18, 201811.9511.9811.9411.9611.9612,521,900
Dec 17, 201811.8911.9611.8811.9411.9412,928,000
Dec 14, 201811.8311.8911.8211.8711.8712,979,100
Dec 13, 201811.9011.9211.8811.9211.9211,606,100
Dec 12, 201811.9311.9611.9211.9411.949,837,200
Dec 11, 201811.9211.9511.8911.9111.9110,226,800
Dec 10, 201811.9311.9511.9011.9211.9213,295,400
Dec 07, 201811.9111.9811.9111.9611.9610,763,700
Dec 06, 201811.9011.9311.8411.8611.8613,165,400
Dec 04, 201811.8911.9011.8511.8711.8713,429,700
Dec 03, 201811.8111.8411.7811.7911.7917,400,500
Nov 30, 201811.7011.7211.6611.7111.7110,876,600
Nov 29, 201811.7411.7811.7111.7311.7311,939,700
Nov 28, 201811.6311.7611.6111.7011.7015,414,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...