iShares Gold Trust (IAU) Historical Stock Data
43.86 ↓0.05 (-0.11%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IAU is up 0.12% a day on average. There have been 16 days where iShares Gold Trust closed green and 14 days where IAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 43.88 | 43.86 | ↓$0.02 (-0.05%) | 43.80 | 44.20 | 5.14M |
| 2024-04-23 | 43.72 | 43.91 | ↑$0.19 (0.43%) | 43.69 | 44.10 | 8.38M |
| 2024-04-22 | 44.19 | 44.04 | ↓$0.15 (-0.34%) | 43.96 | 44.32 | 8.56M |
| 2024-04-19 | 45.04 | 45.14 | ↑$0.10 (0.22%) | 44.96 | 45.43 | 7.87M |
| 2024-04-18 | 45.21 | 45.00 | ↓$0.21 (-0.46%) | 44.81 | 45.25 | 8M |
| 2024-04-17 | 45.17 | 44.86 | ↓$0.31 (-0.69%) | 44.65 | 45.30 | 12M |
| 2024-04-16 | 44.99 | 45.18 | ↑$0.19 (0.42%) | 44.70 | 45.36 | 15.67M |
| 2024-04-15 | 44.52 | 45.13 | ↑$0.61 (1.37%) | 43.96 | 45.15 | 15.42M |
| 2024-04-12 | 45.32 | 44.30 | ↓$1.02 (-2.25%) | 44.14 | 45.98 | 18.84M |
| 2024-04-11 | 44.30 | 44.89 | ↑$0.59 (1.33%) | 44.11 | 44.91 | 8.72M |
| 2024-04-10 | 44.01 | 44.04 | ↑$0.03 (0.07%) | 43.86 | 44.49 | 16.52M |
| 2024-04-09 | 44.50 | 44.47 | ↓$0.03 (-0.07%) | 44.22 | 44.71 | 12.33M |
| 2024-04-08 | 44.13 | 44.23 | ↑$0.10 (0.23%) | 43.85 | 44.29 | 6.39M |
| 2024-04-05 | 43.42 | 43.95 | ↑$0.53 (1.22%) | 43.36 | 44.07 | 7.23M |
| 2024-04-04 | 43.32 | 43.22 | ↓$0.10 (-0.23%) | 43.13 | 43.60 | 13.35M |
| 2024-04-03 | 43.02 | 43.46 | ↑$0.44 (1.02%) | 42.97 | 43.48 | 11.36M |
| 2024-04-02 | 42.70 | 43.09 | ↑$0.39 (0.91%) | 42.57 | 43.11 | 12.10M |
| 2024-04-01 | 42.62 | 42.46 | ↓$0.16 (-0.38%) | 42.15 | 42.64 | 20.33M |
| 2024-03-28 | 41.79 | 42.01 | ↑$0.22 (0.53%) | 41.65 | 42.09 | 7.31M |
| 2024-03-27 | 41.34 | 41.49 | ↑$0.15 (0.36%) | 41.33 | 41.52 | 3.53M |
| 2024-03-26 | 41.41 | 41.20 | ↓$0.21 (-0.51%) | 41.08 | 41.42 | 4.90M |
| 2024-03-25 | 41.10 | 41.05 | ↓$0.05 (-0.12%) | 41.05 | 41.26 | 4.26M |
| 2024-03-22 | 41.13 | 40.93 | ↓$0.20 (-0.49%) | 40.81 | 41.23 | 5.02M |
| 2024-03-21 | 41.65 | 41.26 | ↓$0.39 (-0.94%) | 40.98 | 41.66 | 6.65M |
| 2024-03-20 | 40.70 | 41.30 | ↑$0.60 (1.47%) | 40.68 | 41.40 | 8.21M |
| 2024-03-19 | 40.77 | 40.82 | ↑$0.05 (0.12%) | 40.64 | 40.82 | 4.11M |
| 2024-03-18 | 40.78 | 40.85 | ↑$0.07 (0.17%) | 40.76 | 40.88 | 3.23M |
| 2024-03-15 | 40.83 | 40.80 | ↓$0.03 (-0.07%) | 40.77 | 40.98 | 3.70M |
| 2024-03-14 | 40.93 | 40.92 | ↓$0.01 (-0.02%) | 40.73 | 40.95 | 4.73M |
| 2024-03-13 | 40.94 | 41.10 | ↑$0.16 (0.39%) | 40.93 | 41.23 | 5.66M |
Create an account or log in to view more rows.
$IAU hang tight
ignore fud and buy dips if you can
everyone be okay????
$IAU Ride this train. You won't regret.
$IAU I hate this company.
$IAU the bulls in here
$IAU Starting a small position
$IAU gimme gimme
$IAU do what the markets tells you to do not the other way around
$IAU recovery hasn’t even started yet.. imo
$IAU HERE WE GO
$IAU Let’s goooo