NYSEArca - Delayed Quote USD

iShares Gold Trust (IAU)

50.44 +0.41 (+0.82%)
At close: November 21 at 4:00 PM EST
50.50 +0.06 (+0.12%)
After hours: 7:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 50.35 50.47 50.24 50.44 50.44 3,068,800
Nov 20, 2024 49.83 50.14 49.79 50.03 50.03 4,127,900
Nov 19, 2024 49.64 49.75 49.49 49.74 49.74 4,858,900
Nov 18, 2024 49.16 49.38 49.16 49.29 49.29 5,593,000
Nov 15, 2024 48.57 48.63 48.32 48.37 48.37 5,204,600
Nov 14, 2024 48.38 48.66 48.29 48.46 48.46 6,173,000
Nov 13, 2024 49.34 49.38 48.59 48.59 48.59 8,931,800
Nov 12, 2024 49.35 49.41 48.96 49.08 49.08 7,707,100
Nov 11, 2024 49.62 49.63 49.29 49.51 49.51 9,869,500
Nov 8, 2024 50.92 50.99 50.66 50.70 50.70 27,814,500
Nov 7, 2024 50.76 51.16 50.73 51.06 51.06 4,299,600
Nov 6, 2024 50.22 50.57 50.08 50.23 50.23 10,917,700
Nov 5, 2024 51.88 51.93 51.61 51.81 51.81 2,337,200
Nov 4, 2024 51.80 51.85 51.59 51.70 51.70 3,213,100
Nov 1, 2024 51.99 52.11 51.62 51.62 51.62 5,835,100
Oct 31, 2024 52.25 52.26 51.57 51.84 51.84 11,368,200
Oct 30, 2024 52.50 52.69 52.33 52.65 52.65 3,386,300
Oct 29, 2024 52.02 52.40 51.98 52.36 52.36 9,023,700
Oct 28, 2024 51.74 51.86 51.72 51.78 51.78 4,269,700
Oct 25, 2024 51.54 51.84 51.48 51.80 51.80 2,901,100
Oct 24, 2024 51.79 51.80 51.40 51.68 51.68 3,483,700
Oct 23, 2024 51.75 51.76 51.15 51.29 51.29 5,307,800
Oct 22, 2024 51.73 51.92 51.63 51.92 51.92 4,308,600
Oct 21, 2024 51.68 51.76 51.27 51.38 51.38 6,549,300
Oct 18, 2024 51.11 51.41 51.10 51.37 51.37 7,175,600
Oct 17, 2024 50.66 50.92 50.63 50.84 50.84 4,507,200
Oct 16, 2024 50.64 50.72 50.37 50.53 50.53 2,245,000
Oct 15, 2024 50.09 50.41 50.00 50.28 50.28 2,728,800
Oct 14, 2024 50.12 50.26 49.93 50.10 50.10 2,166,300
Oct 11, 2024 50.00 50.27 49.98 50.16 50.16 2,017,700
Oct 10, 2024 49.42 49.69 49.38 49.65 49.65 2,936,600
Oct 9, 2024 49.31 49.44 49.20 49.27 49.27 3,166,800
Oct 8, 2024 49.84 49.89 49.20 49.54 49.54 10,629,200
Oct 7, 2024 50.00 50.06 49.85 49.92 49.92 2,530,100
Oct 4, 2024 50.09 50.43 49.90 50.08 50.08 8,654,700
Oct 3, 2024 50.03 50.28 49.82 50.20 50.20 8,834,200
Oct 2, 2024 50.21 50.30 49.88 50.22 50.22 8,670,400
Oct 1, 2024 50.14 50.49 50.10 50.21 50.21 6,266,900
Sep 30, 2024 49.89 49.90 49.58 49.70 49.70 4,001,500
Sep 27, 2024 50.36 50.44 49.92 50.09 50.09 9,018,200
Sep 26, 2024 50.39 50.57 50.14 50.50 50.50 3,965,300
Sep 25, 2024 50.33 50.39 50.05 50.25 50.25 4,024,300
Sep 24, 2024 49.76 50.34 49.71 50.31 50.31 5,322,700
Sep 23, 2024 49.68 49.78 49.59 49.60 49.60 3,479,200
Sep 20, 2024 49.29 49.60 49.17 49.52 49.52 5,577,800
Sep 19, 2024 48.70 48.96 48.53 48.89 48.89 5,405,800
Sep 18, 2024 48.68 49.12 48.11 48.15 48.15 9,193,200
Sep 17, 2024 48.68 48.78 48.38 48.53 48.53 3,053,600
Sep 16, 2024 48.81 48.91 48.66 48.77 48.77 1,916,500
Sep 13, 2024 48.68 48.85 48.60 48.80 48.80 4,379,600
Sep 12, 2024 47.97 48.33 47.92 48.32 48.32 4,597,400
Sep 11, 2024 47.37 47.60 47.24 47.48 47.48 3,426,500
Sep 10, 2024 47.50 47.58 47.25 47.55 47.55 2,278,300
Sep 9, 2024 47.27 47.35 47.10 47.35 47.35 2,557,500
Sep 6, 2024 47.39 47.57 46.94 47.15 47.15 5,270,500
Sep 5, 2024 47.57 47.61 47.29 47.51 47.51 3,715,600
Sep 4, 2024 46.96 47.23 46.89 47.11 47.11 5,054,200
Sep 3, 2024 47.10 47.13 46.72 47.09 47.09 4,461,300
Aug 30, 2024 47.52 47.60 47.12 47.28 47.28 3,464,100
Aug 29, 2024 47.41 47.76 47.41 47.62 47.62 3,828,200
Aug 28, 2024 47.43 47.43 47.16 47.38 47.38 2,355,600
Aug 27, 2024 47.36 47.72 47.35 47.71 47.71 3,200,300
Aug 26, 2024 47.72 47.73 47.44 47.58 47.58 2,274,600
Aug 23, 2024 47.22 47.57 47.12 47.43 47.43 4,430,400
Aug 22, 2024 47.09 47.12 46.66 46.88 46.88 3,331,300
Aug 21, 2024 47.36 47.60 47.12 47.46 47.46 4,479,600
Aug 20, 2024 47.78 47.83 47.25 47.51 47.51 4,954,200
Aug 19, 2024 47.04 47.37 46.96 47.35 47.35 3,419,500
Aug 16, 2024 47.01 47.41 46.81 47.40 47.40 6,205,200
Aug 15, 2024 46.29 46.50 46.02 46.37 46.37 3,838,900
Aug 14, 2024 46.31 46.50 46.07 46.23 46.23 4,835,200
Aug 13, 2024 46.61 46.77 46.52 46.60 46.60 10,748,800
Aug 12, 2024 46.22 46.71 46.18 46.67 46.67 5,027,300
Aug 9, 2024 45.94 46.04 45.74 45.89 45.89 4,178,400
Aug 8, 2024 45.53 45.83 45.48 45.77 45.77 4,847,900
Aug 7, 2024 45.36 45.43 45.04 45.06 45.06 3,390,600
Aug 6, 2024 45.26 45.41 44.99 45.10 45.10 45,584,100
Aug 5, 2024 45.09 45.60 45.02 45.48 45.48 11,915,400
Aug 2, 2024 46.60 46.76 45.56 46.05 46.05 12,300,100
Aug 1, 2024 46.35 46.51 45.99 46.14 46.14 5,918,200
Jul 31, 2024 45.74 46.31 45.71 46.30 46.30 4,986,000
Jul 30, 2024 45.26 45.56 45.04 45.49 45.49 4,750,300
Jul 29, 2024 45.23 45.28 44.77 45.02 45.02 4,750,000
Jul 26, 2024 44.96 45.18 44.91 45.08 45.08 3,162,200
Jul 25, 2024 44.78 44.81 44.46 44.62 44.62 5,045,100
Jul 24, 2024 45.68 45.96 45.31 45.31 45.31 4,548,400
Jul 23, 2024 45.43 45.53 45.34 45.49 45.49 2,200,300
Jul 22, 2024 45.29 45.36 45.05 45.33 45.33 2,748,300
Jul 19, 2024 45.28 45.51 45.25 45.32 45.32 4,611,000
Jul 18, 2024 46.53 46.66 46.11 46.15 46.15 4,080,800
Jul 17, 2024 46.76 46.93 46.33 46.44 46.44 4,801,400
Jul 16, 2024 46.07 46.66 46.05 46.66 46.66 7,066,500
Jul 15, 2024 45.66 46.10 45.58 45.76 45.76 3,046,800
Jul 12, 2024 45.39 45.70 45.35 45.61 45.61 3,279,400
Jul 11, 2024 45.51 45.81 45.26 45.63 45.63 5,311,200
Jul 10, 2024 44.99 45.11 44.79 44.83 44.83 3,974,100
Jul 9, 2024 44.67 44.81 44.40 44.66 44.66 3,114,400
Jul 8, 2024 44.89 44.97 44.44 44.60 44.60 3,848,900
Jul 5, 2024 44.88 45.23 44.87 45.15 45.15 4,813,300
Jul 3, 2024 44.41 44.70 44.41 44.55 44.55 3,078,500
Jul 2, 2024 44.00 44.15 43.87 44.06 44.06 4,599,800
Jul 1, 2024 43.99 44.11 43.84 44.06 44.06 4,481,200
Jun 28, 2024 44.05 44.10 43.90 43.93 43.93 2,696,000
Jun 27, 2024 43.88 44.04 43.82 43.96 43.96 3,302,500
Jun 26, 2024 43.41 43.54 43.35 43.46 43.46 4,411,700
Jun 25, 2024 43.93 44.00 43.76 43.85 43.85 3,183,500
Jun 24, 2024 44.05 44.13 43.98 44.08 44.08 3,260,000
Jun 21, 2024 44.52 44.53 43.79 43.89 43.89 5,793,300
Jun 20, 2024 44.21 44.69 44.17 44.58 44.58 5,276,300
Jun 18, 2024 43.80 44.10 43.74 44.03 44.03 4,548,500
Jun 17, 2024 43.91 43.98 43.65 43.85 43.85 3,553,200
Jun 14, 2024 43.99 44.15 43.93 44.08 44.08 3,424,500
Jun 13, 2024 43.82 43.93 43.38 43.53 43.53 3,185,200
Jun 12, 2024 44.24 44.25 43.77 43.88 43.88 7,247,300
Jun 11, 2024 43.72 43.81 43.58 43.77 43.77 2,586,400
Jun 10, 2024 43.55 43.74 43.48 43.63 43.63 3,013,500
Jun 7, 2024 43.96 43.97 43.24 43.24 43.24 8,422,000
Jun 6, 2024 44.62 44.95 44.57 44.84 44.84 3,911,700
Jun 5, 2024 44.27 44.57 44.12 44.49 44.49 4,581,900
Jun 4, 2024 44.18 44.19 43.77 43.98 43.98 4,147,000
Jun 3, 2024 44.11 44.51 44.05 44.39 44.39 5,176,200
May 31, 2024 44.50 44.53 43.87 43.99 43.99 5,267,800
May 30, 2024 44.27 44.44 44.22 44.24 44.24 3,404,500
May 29, 2024 44.31 44.36 44.16 44.16 44.16 6,020,900
May 28, 2024 44.64 44.67 44.38 44.57 44.57 5,092,900
May 24, 2024 44.34 44.39 44.09 44.12 44.12 4,116,500
May 23, 2024 44.69 44.80 44.07 44.07 44.07 8,015,300
May 22, 2024 45.59 45.61 44.90 44.99 44.99 7,061,300
May 21, 2024 45.92 46.01 45.71 45.82 45.82 4,511,600
May 20, 2024 45.73 46.09 45.57 45.89 45.89 5,668,500
May 17, 2024 45.40 45.74 45.30 45.69 45.69 7,306,500
May 16, 2024 44.98 45.07 44.83 44.97 44.97 4,208,700
May 15, 2024 44.76 45.19 44.47 45.13 45.13 7,731,600
May 14, 2024 44.40 44.62 44.34 44.57 44.57 5,675,600
May 13, 2024 44.35 44.41 44.10 44.20 44.20 5,281,600
May 10, 2024 44.78 44.87 44.56 44.68 44.68 6,638,600
May 9, 2024 43.83 44.33 43.81 44.33 44.33 6,346,300
May 8, 2024 43.64 43.89 43.62 43.65 43.65 6,209,600
May 7, 2024 43.84 43.92 43.70 43.76 43.76 5,484,200
May 6, 2024 43.97 44.11 43.82 43.95 43.95 5,693,300
May 3, 2024 43.50 43.56 43.05 43.52 43.52 10,297,100
May 2, 2024 43.31 43.66 43.21 43.55 43.55 6,727,500
May 1, 2024 43.52 44.03 43.40 43.69 43.69 11,788,600
Apr 30, 2024 43.59 43.74 43.28 43.30 43.30 9,230,500
Apr 29, 2024 44.14 44.38 43.98 44.16 44.16 8,695,100
Apr 26, 2024 44.29 44.34 44.04 44.26 44.26 6,147,500
Apr 25, 2024 43.81 44.34 43.79 44.11 44.11 8,203,500
Apr 24, 2024 43.88 44.20 43.80 43.86 43.86 5,185,400
Apr 23, 2024 43.72 44.10 43.69 43.91 43.91 8,383,700
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 9, 2024 44.50 44.71 44.22 44.47 44.47 12,397,700
Apr 8, 2024 44.13 44.29 43.85 44.23 44.23 6,397,900
Apr 5, 2024 43.42 44.07 43.36 43.95 43.95 7,464,700
Apr 4, 2024 43.32 43.60 43.11 43.22 43.22 13,660,600
Apr 3, 2024 43.02 43.48 42.96 43.46 43.46 11,442,600
Apr 2, 2024 42.70 43.11 42.57 43.09 43.09 12,232,700
Apr 1, 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 8, 2024 41.03 41.53 40.95 41.18 41.18 7,155,000
Mar 7, 2024 40.76 40.88 40.64 40.83 40.83 4,896,200
Mar 6, 2024 40.46 40.71 40.33 40.61 40.61 7,684,700
Mar 5, 2024 40.33 40.47 40.17 40.29 40.29 6,286,300
Mar 4, 2024 39.66 40.10 39.61 40.05 40.05 7,202,000
Mar 1, 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 9, 2024 38.30 38.35 38.22 38.32 38.32 5,216,900
Feb 8, 2024 38.37 38.51 38.36 38.45 38.45 6,003,000
Feb 7, 2024 38.50 38.68 38.46 38.49 38.49 10,268,500
Feb 6, 2024 38.38 38.57 38.35 38.52 38.52 4,402,700
Feb 5, 2024 38.18 38.36 38.13 38.30 38.30 4,479,700
Feb 2, 2024 38.41 38.58 38.37 38.51 38.51 6,094,800
Feb 1, 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 9, 2024 38.53 38.55 38.34 38.38 38.38 4,676,500
Jan 8, 2024 38.22 38.55 38.21 38.37 38.37 4,861,400
Jan 5, 2024 38.74 39.06 38.62 38.66 38.66 6,061,500
Jan 4, 2024 38.62 38.75 38.54 38.67 38.67 4,091,300
Jan 3, 2024 38.54 38.77 38.42 38.64 38.64 11,331,500
Jan 2, 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 8, 2023 37.97 38.13 37.76 37.90 37.90 6,003,300
Dec 7, 2023 38.49 38.50 38.24 38.42 38.42 4,702,400
Dec 6, 2023 38.46 38.48 38.29 38.36 38.36 13,756,600
Dec 5, 2023 38.31 38.36 38.04 38.22 38.22 7,458,200
Dec 4, 2023 38.72 38.87 38.24 38.37 38.37 10,871,900
Dec 1, 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
Nov 28, 2023 38.37 38.67 38.29 38.64 38.64 6,862,500
Nov 27, 2023 38.08 38.14 37.96 38.14 38.14 3,471,500
Nov 24, 2023 37.88 37.92 37.81 37.87 37.87 2,195,200
Nov 22, 2023 37.88 37.92 37.62 37.67 37.67 3,600,100

Related Tickers