NYSEARCA:IAU
iShares Gold Trust ETF Price (Quote)
$43.52
-0.0300 (-0.0689%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.97 | $45.98 | Friday, 3rd May 2024 IAU stock ended at $43.52. This is 0.0689% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.18% from a day low at $43.05 to a day high of $43.56. |
| 90 days | $37.54 | $45.98 | |
| 52 weeks | $34.35 | $45.98 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $43.50 | $43.56 | $43.05 | $43.52 | 10 038 752 |
| May 02, 2024 | $43.31 | $43.66 | $43.21 | $43.55 | 6 710 208 |
| May 01, 2024 | $43.52 | $44.03 | $43.40 | $43.69 | 11 725 192 |
| Apr 30, 2024 | $43.59 | $43.74 | $43.29 | $43.30 | 9 107 970 |
| Apr 29, 2024 | $44.14 | $44.38 | $43.98 | $44.16 | 8 633 577 |
| Apr 26, 2024 | $44.29 | $44.34 | $44.04 | $44.26 | 6 038 235 |
| Apr 25, 2024 | $43.81 | $44.34 | $43.79 | $44.11 | 8 195 753 |
| Apr 24, 2024 | $43.88 | $44.20 | $43.80 | $43.86 | 5 140 246 |
| Apr 23, 2024 | $43.72 | $44.10 | $43.69 | $43.91 | 8 376 175 |
| Apr 22, 2024 | $44.19 | $44.32 | $43.96 | $44.04 | 8 557 083 |
| Apr 19, 2024 | $45.04 | $45.43 | $44.96 | $45.14 | 7 870 456 |
| Apr 18, 2024 | $45.21 | $45.25 | $44.81 | $45.00 | 8 001 918 |
| Apr 17, 2024 | $45.17 | $45.30 | $44.65 | $44.86 | 12 000 563 |
| Apr 16, 2024 | $44.99 | $45.36 | $44.70 | $45.18 | 15 665 830 |
| Apr 15, 2024 | $44.52 | $45.15 | $43.96 | $45.13 | 15 422 908 |
| Apr 12, 2024 | $45.32 | $45.98 | $44.14 | $44.30 | 18 837 043 |
| Apr 11, 2024 | $44.30 | $44.91 | $44.11 | $44.89 | 8 672 880 |
| Apr 10, 2024 | $44.01 | $44.49 | $43.86 | $44.04 | 16 515 847 |
| Apr 09, 2024 | $44.50 | $44.71 | $44.22 | $44.47 | 12 329 464 |
| Apr 08, 2024 | $44.13 | $44.29 | $43.85 | $44.23 | 6 391 498 |
| Apr 05, 2024 | $43.42 | $44.07 | $43.36 | $43.95 | 7 191 399 |
| Apr 04, 2024 | $43.32 | $43.60 | $43.13 | $43.22 | 13 353 235 |
| Apr 03, 2024 | $43.02 | $43.48 | $42.97 | $43.46 | 11 363 405 |
| Apr 02, 2024 | $42.70 | $43.11 | $42.57 | $43.09 | 12 099 539 |
| Apr 01, 2024 | $42.62 | $42.64 | $42.15 | $42.46 | 20 331 436 |
