Skip to main content

Ishares Gold Strategy ETF (NY: IAUF )

62.32 +0.48 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.67 55.85 55.54 55.85 7,940 +0.40(+0.71%)
Dec 30, 2021 55.09 55.45 55.09 55.45 2,897 +0.37(+0.67%)
Dec 29, 2021 54.77 55.08 54.77 55.08 2,118 -0.04(-0.07%)
Dec 28, 2021 55.30 55.30 55.12 55.12 1,425 -0.18(-0.33%)
Dec 27, 2021 54.98 55.30 54.98 55.30 16,049 +0.13(+0.23%)
Dec 23, 2021 55.23 55.23 55.02 55.18 1,066 +0.09(+0.16%)
Dec 22, 2021 54.70 55.09 54.70 55.09 822 +0.52(+0.94%)
Dec 21, 2021 54.68 54.68 54.55 54.57 799 -0.04(-0.07%)
Dec 20, 2021 54.73 54.73 54.57 54.61 4,437 -0.25(-0.46%)
Dec 17, 2021 55.06 55.15 54.86 54.86 5,177 -0.04(-0.07%)
Dec 16, 2021 54.49 54.94 54.49 54.90 2,181 +0.60(+1.11%)
Dec 15, 2021 54.00 54.29 53.77 54.29 3,203 +0.21(+0.39%)
Dec 14, 2021 54.07 54.10 54.04 54.08 2,355 -0.50(-0.92%)
Dec 13, 2021 54.94 54.94 54.46 54.59 3,722 +0.14(+0.25%)
Dec 10, 2021 54.06 54.47 54.06 54.45 29,129 +0.29(+0.53%)
Dec 09, 2021 54.26 54.29 54.16 54.16 1,354 -0.37(-0.68%)
Dec 08, 2021 54.52 54.53 54.52 54.53 1,026 -0.04(-0.07%)
Dec 07, 2021 54.66 54.66 54.41 54.57 1,010 +0.44(+0.81%)
Dec 06, 2021 54.30 54.30 54.13 54.13 1,584 -0.34(-0.63%)
Dec 03, 2021 54.00 54.47 54.00 54.47 1,917 +0.28(+0.52%)
Dec 02, 2021 54.09 54.19 54.09 54.19 621 -0.30(-0.55%)
Dec 01, 2021 54.56 54.59 54.45 54.49 1,767 +0.27(+0.49%)
Nov 30, 2021 55.08 55.32 54.04 54.22 1,302 -0.24(-0.43%)
Nov 29, 2021 54.61 54.61 54.40 54.46 2,497 -0.09(-0.16%)
Nov 26, 2021 55.00 55.03 54.51 54.55 4,272 +0.01(+0.01%)
Nov 24, 2021 54.54 54.54 54.54 54.54 994 -0.19(-0.35%)
Nov 23, 2021 54.85 54.85 54.45 54.73 4,268 -0.48(-0.87%)
Nov 22, 2021 55.63 55.77 55.21 55.21 3,895 -1.27(-2.25%)
Nov 19, 2021 56.74 56.78 56.43 56.48 1,757 -0.47(-0.82%)
Nov 18, 2021 57.03 56.94 56.93 56.95 1,292 -0.12(-0.21%)
Nov 17, 2021 57.13 57.17 56.99 57.07 867 +0.44(+0.78%)
Nov 16, 2021 57.01 57.01 56.63 56.63 2,404 -0.44(-0.77%)
Nov 15, 2021 57.08 57.18 56.99 57.07 3,399 -0.01(-0.01%)
Nov 12, 2021 56.80 57.08 56.80 57.08 926 +0.11(+0.19%)
Nov 11, 2021 57.35 57.35 56.88 56.97 7,338 +0.33(+0.58%)
Nov 10, 2021 56.97 56.64 2,608 +0.60(+1.08%)
Nov 09, 2021 55.79 56.04 55.79 56.03 1,993 +0.19(+0.35%)
Nov 08, 2021 55.92 55.92 55.77 55.84 2,133 +0.28(+0.51%)
Nov 05, 2021 55.34 55.56 55.34 55.56 1,218 +0.73(+1.33%)
Nov 04, 2021 54.55 54.83 54.55 54.83 1,805 +0.55(+1.01%)
Nov 03, 2021 54.19 54.28 53.81 54.28 7,043 -0.38(-0.69%)
Nov 02, 2021 54.59 54.72 54.59 54.66 992 -0.14(-0.26%)
Nov 01, 2021 54.87 54.54 54.80 54.80 566 +0.26(+0.48%)
Oct 29, 2021 54.74 54.74 54.34 54.54 1,617 -0.47(-0.86%)
Oct 28, 2021 55.17 55.17 55.01 55.01 779 -0.01(-0.02%)
Oct 27, 2021 54.97 55.07 54.69 55.02 5,208 +0.14(+0.26%)
Oct 26, 2021 54.92 54.88 4,958 -0.40(-0.72%)
Oct 25, 2021 55.25 55.33 55.25 55.28 2,669 +0.42(+0.77%)
Oct 22, 2021 55.44 55.50 54.86 54.86 5,322 +0.31(+0.56%)
Oct 21, 2021 54.48 54.55 54.38 54.55 4,742 +0.26(+0.48%)
Oct 20, 2021 54.61 54.65 54.29 54.29 2,623 +0.29(+0.54%)
Oct 19, 2021 54.14 54.18 54.00 54.00 2,720 +0.04(+0.08%)
Oct 18, 2021 53.84 54.07 53.84 53.96 3,267 -0.14(-0.26%)
Oct 15, 2021 54.14 54.14 54.09 54.10 1,444 -0.87(-1.58%)
Oct 14, 2021 55.03 55.03 54.96 54.97 1,135 +0.17(+0.32%)
Oct 13, 2021 54.46 54.83 54.43 54.79 2,180 +0.93(+1.73%)
Oct 12, 2021 53.77 53.86 53.76 53.86 1,621 +0.16(+0.30%)
Oct 11, 2021 53.65 53.79 53.62 53.70 5,488 -0.00(-0.01%)
Oct 08, 2021 53.93 53.93 53.69 53.70 2,184 -0.02(-0.05%)
Oct 07, 2021 53.88 53.97 53.71 53.73 4,666 -0.23(-0.43%)
Oct 06, 2021 53.85 53.96 53.75 53.96 50,196 +0.12(+0.22%)
Oct 05, 2021 53.60 53.88 53.60 53.85 4,932 -0.23(-0.42%)
Oct 04, 2021 53.74 54.14 53.55 54.07 4,533 -0.93(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.