iShares Gold Trust (IAU) Historical Stock Data
35.45 ↑0.08 (0.23%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IAU is up 0.06% a day on average. There have been 15 days where iShares Gold Trust closed green and 15 days where IAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 35.51 | 35.45 | ↓$0.06 (-0.17%) | 35.33 | 35.58 | 6.65M |
| 2023-02-03 | 35.67 | 35.37 | ↓$0.30 (-0.84%) | 35.30 | 35.77 | 15.54M |
| 2023-02-02 | 36.93 | 36.26 | ↓$0.67 (-1.81%) | 36.25 | 36.93 | 6.71M |
| 2023-02-01 | 36.66 | 37.07 | ↑$0.41 (1.12%) | 36.43 | 37.07 | 9.90M |
| 2023-01-31 | 36.47 | 36.59 | ↑$0.12 (0.33%) | 36.41 | 36.63 | 9.08M |
| 2023-01-30 | 36.55 | 36.44 | ↓$0.11 (-0.30%) | 36.44 | 36.59 | 3.55M |
| 2023-01-27 | 36.57 | 36.55 | ↓$0.02 (-0.05%) | 36.36 | 36.65 | 5.25M |
| 2023-01-26 | 36.74 | 36.59 | ↓$0.15 (-0.41%) | 36.39 | 36.76 | 4.21M |
| 2023-01-25 | 36.57 | 36.94 | ↑$0.37 (1.01%) | 36.56 | 36.96 | 3.60M |
| 2023-01-24 | 36.62 | 36.75 | ↑$0.13 (0.35%) | 36.37 | 36.77 | 2.69M |
| 2023-01-23 | 36.38 | 36.62 | ↑$0.24 (0.66%) | 36.26 | 36.64 | 4.38M |
| 2023-01-20 | 36.50 | 36.55 | ↑$0.05 (0.14%) | 36.43 | 36.64 | 3.43M |
| 2023-01-19 | 36.38 | 36.69 | ↑$0.31 (0.85%) | 36.32 | 36.71 | 7.95M |
| 2023-01-18 | 36.48 | 36.11 | ↓$0.37 (-1.01%) | 36.07 | 36.54 | 3.98M |
| 2023-01-17 | 36.34 | 36.21 | ↓$0.13 (-0.36%) | 36.11 | 36.36 | 4.33M |
| 2023-01-13 | 36.09 | 36.45 | ↑$0.36 (1.00%) | 36.08 | 36.47 | 3.60M |
| 2023-01-12 | 35.89 | 36.02 | ↑$0.13 (0.36%) | 35.67 | 36.03 | 3.99M |
| 2023-01-11 | 35.64 | 35.61 | ↓$0.02 (-0.07%) | 35.42 | 35.65 | 3.21M |
| 2023-01-10 | 35.62 | 35.62 | ↑$0.00 (0.01%) | 35.50 | 35.68 | 3.55M |
| 2023-01-09 | 35.59 | 35.50 | ↓$0.09 (-0.25%) | 35.46 | 35.70 | 7.57M |
| 2023-01-06 | 35.01 | 35.43 | ↑$0.42 (1.20%) | 34.92 | 35.48 | 5.67M |
| 2023-01-05 | 34.84 | 34.79 | ↓$0.05 (-0.14%) | 34.63 | 34.87 | 5.02M |
| 2023-01-04 | 35.26 | 35.21 | ↓$0.05 (-0.14%) | 35.05 | 35.30 | 6.49M |
| 2023-01-03 | 34.94 | 34.88 | ↓$0.05 (-0.16%) | 34.68 | 35.10 | 9.17M |
| 2022-12-30 | 34.51 | 34.59 | ↑$0.08 (0.23%) | 34.42 | 34.65 | 3.47M |
| 2022-12-29 | 34.37 | 34.44 | ↑$0.07 (0.20%) | 34.37 | 34.53 | 3.77M |
| 2022-12-28 | 34.25 | 34.22 | ↓$0.03 (-0.09%) | 34.09 | 34.33 | 3.83M |
| 2022-12-27 | 34.24 | 34.38 | ↑$0.14 (0.41%) | 34.22 | 34.78 | 4.20M |
| 2022-12-23 | 34.02 | 34.11 | ↑$0.09 (0.26%) | 33.99 | 34.22 | 2.29M |
| 2022-12-22 | 34.21 | 33.99 | ↓$0.22 (-0.64%) | 33.86 | 34.21 | 3.89M |
Create an account or log in to view more rows.
$IAU do what the markets tells you to do not the other way around
$IAU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IAU shaking weak hands that’s all
$IAU added more calls on that drop
$IAU bounce back baby
$IAU COME ON!!! Ugh!
$IAU come on bulls we can do it
don’t let bears win
$IAU the end is near
$IAU Many many bears
$IAU Growth/Value