iShares Gold Trust (IAU)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

43.91

-0.13

(-0.30%)

At close: 04:00PM EDT

43.90

-0.01

(-0.02%)

Pre-Market:

04:03AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	43.72	44.10	43.69	43.91	43.91	8,374,000
Apr 22, 2024	44.19	44.32	43.96	44.04	44.04	8,875,600
Apr 19, 2024	45.04	45.43	44.96	45.14	45.14	7,874,200
Apr 18, 2024	45.21	45.25	44.81	45.00	45.00	8,014,800
Apr 17, 2024	45.17	45.30	44.65	44.86	44.86	12,024,700
Apr 16, 2024	44.99	45.36	44.70	45.18	45.18	15,691,000
Apr 15, 2024	44.52	45.15	43.95	45.13	45.13	15,443,500
Apr 12, 2024	45.32	45.98	44.14	44.30	44.30	18,858,800
Apr 11, 2024	44.30	44.91	44.11	44.89	44.89	8,728,400
Apr 10, 2024	44.01	44.49	43.86	44.04	44.04	16,560,800
Apr 09, 2024	44.50	44.71	44.22	44.47	44.47	12,397,700
Apr 08, 2024	44.13	44.29	43.85	44.23	44.23	6,397,900
Apr 05, 2024	43.42	44.07	43.36	43.95	43.95	7,464,700
Apr 04, 2024	43.32	43.60	43.11	43.22	43.22	13,660,600
Apr 03, 2024	43.02	43.48	42.96	43.46	43.46	11,442,600
Apr 02, 2024	42.70	43.11	42.57	43.09	43.09	12,232,700
Apr 01, 2024	42.62	42.64	42.15	42.46	42.46	20,547,700
Mar 28, 2024	41.79	42.09	41.65	42.01	42.01	7,533,800
Mar 27, 2024	41.34	41.52	41.33	41.49	41.49	3,653,800
Mar 26, 2024	41.41	41.42	41.08	41.20	41.20	4,900,800
Mar 25, 2024	41.10	41.26	41.05	41.05	41.05	4,264,500
Mar 22, 2024	41.13	41.23	40.81	40.93	40.93	5,018,500
Mar 21, 2024	41.65	41.66	40.98	41.26	41.26	6,654,300
Mar 20, 2024	40.70	41.40	40.67	41.30	41.30	8,238,500
Mar 19, 2024	40.77	40.82	40.64	40.82	40.82	4,232,700
Mar 18, 2024	40.78	40.88	40.76	40.85	40.85	3,292,000
Mar 15, 2024	40.83	40.98	40.77	40.80	40.80	3,702,100
Mar 14, 2024	40.93	40.95	40.72	40.92	40.92	4,749,500
Mar 13, 2024	40.94	41.24	40.92	41.10	41.10	5,811,300
Mar 12, 2024	40.95	40.98	40.68	40.81	40.81	5,770,300
Mar 11, 2024	41.21	41.35	41.16	41.25	41.25	4,029,300
Mar 08, 2024	41.03	41.53	40.95	41.18	41.18	7,155,000
Mar 07, 2024	40.76	40.88	40.64	40.83	40.83	4,896,200
Mar 06, 2024	40.46	40.71	40.33	40.61	40.61	7,684,700
Mar 05, 2024	40.33	40.47	40.17	40.29	40.29	6,286,300
Mar 04, 2024	39.66	40.10	39.61	40.05	40.05	7,202,000
Mar 01, 2024	38.86	39.50	38.65	39.40	39.40	7,671,300
Feb 29, 2024	38.74	38.79	38.65	38.65	38.65	5,022,500
Feb 28, 2024	38.48	38.51	38.41	38.48	38.48	4,488,900
Feb 27, 2024	38.52	38.56	38.38	38.40	38.40	4,310,100
Feb 26, 2024	38.37	38.48	38.31	38.44	38.44	3,250,000
Feb 23, 2024	38.31	38.63	38.29	38.52	38.52	5,511,700
Feb 22, 2024	38.30	38.33	38.21	38.30	38.30	6,745,400
Feb 21, 2024	38.39	38.41	38.22	38.30	38.30	4,595,300
Feb 20, 2024	38.39	38.41	38.28	38.31	38.31	3,655,900
Feb 16, 2024	37.80	38.13	37.76	38.07	38.07	4,780,000
Feb 15, 2024	37.90	38.00	37.81	37.93	37.93	3,728,300
Feb 14, 2024	37.63	37.77	37.53	37.66	37.66	4,572,300
Feb 13, 2024	37.86	37.87	37.65	37.69	37.69	6,273,200
Feb 12, 2024	38.11	38.25	38.07	38.23	38.23	4,698,700
Feb 09, 2024	38.30	38.35	38.22	38.32	38.32	5,216,900
Feb 08, 2024	38.37	38.51	38.36	38.45	38.45	6,003,000
Feb 07, 2024	38.50	38.68	38.46	38.49	38.49	10,268,500
Feb 06, 2024	38.38	38.57	38.35	38.52	38.52	4,402,700
Feb 05, 2024	38.18	38.36	38.13	38.30	38.30	4,479,700
Feb 02, 2024	38.41	38.58	38.37	38.51	38.51	6,094,800
Feb 01, 2024	38.74	39.08	38.60	38.89	38.89	6,332,000
Jan 31, 2024	38.67	38.90	38.42	38.49	38.49	9,428,800
Jan 30, 2024	38.74	38.77	38.39	38.51	38.51	4,125,600
Jan 29, 2024	38.46	38.51	38.24	38.46	38.46	3,503,900
Jan 26, 2024	38.25	38.27	38.14	38.18	38.18	3,288,100
Jan 25, 2024	38.27	38.32	38.08	38.23	38.23	4,637,800
Jan 24, 2024	38.46	38.48	38.06	38.08	38.08	6,266,800
Jan 23, 2024	38.29	38.42	38.25	38.39	38.39	3,935,300
Jan 22, 2024	38.24	38.35	38.16	38.24	38.24	4,290,300
Jan 19, 2024	38.45	38.46	38.28	38.39	38.39	6,115,000
Jan 18, 2024	38.06	38.27	38.04	38.27	38.27	4,755,100
Jan 17, 2024	38.25	38.27	37.88	37.95	37.95	4,914,100
Jan 16, 2024	38.63	38.65	38.30	38.39	38.39	6,529,800
Jan 12, 2024	38.94	39.02	38.63	38.75	38.75	4,326,100
Jan 11, 2024	38.40	38.51	38.10	38.37	38.37	6,380,800
Jan 10, 2024	38.41	38.49	38.23	38.30	38.30	4,666,100
Jan 09, 2024	38.53	38.55	38.34	38.38	38.38	4,676,500
Jan 08, 2024	38.22	38.55	38.21	38.37	38.37	4,861,400
Jan 05, 2024	38.74	39.06	38.62	38.66	38.66	6,061,500
Jan 04, 2024	38.62	38.75	38.54	38.67	38.67	4,091,300
Jan 03, 2024	38.54	38.77	38.42	38.64	38.64	11,331,500
Jan 02, 2024	39.09	39.18	38.90	38.94	38.94	5,501,500
Dec 29, 2023	39.00	39.14	38.96	39.03	39.03	4,876,400
Dec 28, 2023	39.27	39.39	39.10	39.10	39.10	3,614,000
Dec 27, 2023	39.15	39.45	39.12	39.34	39.34	4,250,300
Dec 26, 2023	38.99	39.15	38.88	39.14	39.14	3,389,700
Dec 22, 2023	39.12	39.18	38.82	38.86	38.86	3,939,700
Dec 21, 2023	38.65	38.72	38.54	38.68	38.68	3,816,900
Dec 20, 2023	38.53	38.59	38.41	38.41	38.41	4,208,800
Dec 19, 2023	38.44	38.74	38.42	38.62	38.62	4,220,400
Dec 18, 2023	38.30	38.49	38.24	38.36	38.36	3,414,700
Dec 15, 2023	38.50	38.59	38.15	38.18	38.18	5,047,700
Dec 14, 2023	38.57	38.76	38.41	38.55	38.55	5,091,300
Dec 13, 2023	37.53	38.32	37.45	38.32	38.32	8,152,900
Dec 12, 2023	37.54	37.57	37.42	37.47	37.47	3,458,200
Dec 11, 2023	37.67	37.68	37.40	37.50	37.50	4,519,400
Dec 08, 2023	37.97	38.13	37.76	37.90	37.90	6,003,300
Dec 07, 2023	38.49	38.50	38.24	38.42	38.42	4,702,400
Dec 06, 2023	38.46	38.48	38.29	38.36	38.36	13,756,600
Dec 05, 2023	38.31	38.36	38.04	38.22	38.22	7,458,200
Dec 04, 2023	38.72	38.87	38.24	38.37	38.37	10,871,900
Dec 01, 2023	38.55	39.29	38.53	39.21	39.21	9,146,400
Nov 30, 2023	38.57	38.64	38.45	38.54	38.54	4,804,300
Nov 29, 2023	38.61	38.80	38.59	38.71	38.71	3,950,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.13%)

CRUDE OIL83.360.00(0.00%)

Bitcoin CAD91,133.02+639.25(+0.71%)

iShares Gold Trust (IAU)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.13%)

CRUDE OIL
83.36
0.00(0.00%)

Bitcoin CAD
91,133.02
+639.25(+0.71%)