Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IAUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 48.34 | 0.98 | 2.07% | 48.54 | 48.58 | 48.065 | 4,487 |
| May 02 2024 | 47.36 | 0.63 | 1.36% | 47.43 | 47.84 | 47.065 | 646 |
| May 01 2024 | 46.725 | -0.50 | -1.05% | 46.74 | 47.18 | 46.62 | 548 |
| Apr 30 2024 | 47.22 | -0.58 | -1.21% | 47.79 | 47.855 | 47.16 | 9,757 |
| Apr 29 2024 | 47.80 | 0.57 | 1.21% | 47.78 | 47.865 | 47.63 | 4,725 |
| Apr 26 2024 | 47.23 | 0.22 | 0.47% | 47.35 | 47.665 | 47.165 | 13,035 |
| Apr 25 2024 | 47.01 | -0.35 | -0.74% | 47.42 | 48.58 | 46.685 | 5,367 |
| Apr 24 2024 | 47.36 | -0.38 | -0.79% | 47.81 | 47.87 | 47.30 | 5,680 |
| Apr 23 2024 | 47.735 | 0.64 | 1.37% | 47.40 | 48.525 | 46.785 | 4,476 |
| Apr 22 2024 | 47.09 | 0.24 | 0.51% | 47.00 | 47.26 | 46.93 | 299 |
| Apr 19 2024 | 46.85 | -0.23 | -0.48% | 46.42 | 46.985 | 46.42 | 2,815 |
| Apr 18 2024 | 47.075 | 0.19 | 0.39% | 47.09 | 48.50 | 46.76 | 1,282 |
| Apr 17 2024 | 46.89 | 0.29 | 0.61% | 46.79 | 47.28 | 46.79 | 1,628 |
| Apr 16 2024 | 46.605 | -1.35 | -2.81% | 46.89 | 46.935 | 46.37 | 5,219 |
| Apr 15 2024 | 47.95 | -0.30 | -0.61% | 48.14 | 48.40 | 47.84 | 1,093 |
| Apr 12 2024 | 48.245 | -0.06 | -0.12% | 48.70 | 48.70 | 48.15 | 139 |
| Apr 11 2024 | 48.305 | -0.39 | -0.80% | 48.65 | 49.135 | 47.975 | 1,207 |
| Apr 10 2024 | 48.695 | -0.84 | -1.69% | 49.89 | 49.955 | 48.615 | 555 |
| Apr 09 2024 | 49.53 | 0.11 | 0.22% | 49.51 | 49.945 | 49.385 | 1,760 |
| Apr 08 2024 | 49.42 | 0.28 | 0.57% | 49.00 | 49.465 | 49.00 | 1,642 |
| Apr 05 2024 | 49.14 | -0.56 | -1.13% | 49.13 | 49.475 | 48.655 | 20,891 |
| Apr 04 2024 | 49.70 | 0.55 | 1.12% | 49.38 | 49.785 | 48.555 | 1,341 |
| Apr 03 2024 | 49.15 | 0.18 | 0.37% | 48.75 | 49.195 | 48.105 | 1,400 |
| Apr 02 2024 | 48.97 | -0.45 | -0.91% | 48.88 | 49.37 | 48.20 | 31,476 |
| Mar 28 2024 | 49.42 | 0.41 | 0.85% | 49.24 | 49.55 | 49.115 | 385 |
| Mar 27 2024 | 49.005 | 0.14 | 0.29% | 48.88 | 49.08 | 48.835 | 12,540 |
| Mar 26 2024 | 48.865 | -0.10 | -0.20% | 48.89 | 49.07 | 48.75 | 684 |
| Mar 25 2024 | 48.965 | 0.39 | 0.79% | 48.82 | 49.075 | 48.72 | 1,370 |
| Mar 22 2024 | 48.58 | -0.32 | -0.65% | 48.65 | 48.82 | 48.58 | 57,483 |
| Mar 21 2024 | 48.90 | 0.73 | 1.52% | 49.37 | 49.505 | 48.31 | 2,626 |
| Mar 20 2024 | 48.17 | -0.02 | -0.04% | 48.19 | 48.23 | 48.035 | 329 |
| Mar 19 2024 | 48.19 | -0.01 | -0.02% | 48.05 | 48.195 | 47.80 | 5,631 |
| Mar 18 2024 | 48.20 | 0.10 | 0.21% | 48.26 | 48.385 | 48.20 | 4,190 |
| Mar 15 2024 | 48.10 | -0.27 | -0.56% | 48.18 | 48.42 | 48.03 | 3,612 |
| Mar 14 2024 | 48.37 | -0.86 | -1.74% | 48.98 | 49.165 | 48.195 | 1,933 |
| Mar 13 2024 | 49.225 | 0.43 | 0.87% | 49.00 | 49.25 | 48.915 | 744 |
| Mar 12 2024 | 48.80 | -0.03 | -0.06% | 48.80 | 49.08 | 48.455 | 6,193 |
| Mar 11 2024 | 48.83 | -0.94 | -1.88% | 48.58 | 48.83 | 48.505 | 657 |
| Mar 08 2024 | 49.765 | 0.20 | 0.39% | 49.99 | 50.295 | 48.725 | 8,292 |
| Mar 07 2024 | 49.57 | 0.70 | 1.43% | 49.00 | 49.69 | 48.46 | 6,798 |
| Mar 06 2024 | 48.87 | 0.73 | 1.52% | 48.28 | 48.96 | 48.175 | 3,618 |
| Mar 05 2024 | 48.14 | -0.01 | -0.02% | 47.86 | 48.295 | 47.685 | 4,342 |
| Mar 04 2024 | 48.15 | -0.17 | -0.34% | 48.30 | 48.35 | 48.02 | 664 |
| Mar 01 2024 | 48.315 | 0.56 | 1.16% | 48.10 | 48.41 | 47.665 | 3,903 |
| Feb 29 2024 | 47.76 | 0.42 | 0.90% | 47.72 | 48.065 | 47.475 | 55,890 |
| Feb 28 2024 | 47.335 | -0.68 | -1.41% | 47.35 | 47.69 | 47.285 | 644 |
| Feb 27 2024 | 48.01 | 0.36 | 0.76% | 48.00 | 48.15 | 47.88 | 291 |
| Feb 26 2024 | 47.65 | -0.25 | -0.52% | 47.75 | 47.935 | 47.65 | 2,870 |
| Feb 23 2024 | 47.90 | 0.39 | 0.82% | 47.85 | 47.95 | 47.77 | 10 |
| Feb 22 2024 | 47.51 | 0.20 | 0.42% | 47.80 | 48.11 | 46.425 | 2,132 |
| Feb 21 2024 | 47.31 | -0.28 | -0.59% | 47.36 | 47.445 | 47.27 | 403 |
| Feb 20 2024 | 47.59 | -0.03 | -0.05% | 47.56 | 47.87 | 47.49 | 6,845 |
| Feb 19 2024 | 47.615 | 0.02 | 0.03% | 47.67 | 47.725 | 47.565 | 1,337 |
| Feb 16 2024 | 47.60 | 0.36 | 0.75% | 47.45 | 47.625 | 47.215 | 74,440 |
| Feb 15 2024 | 47.245 | 0.64 | 1.38% | 47.07 | 48.00 | 47.02 | 395 |
| Feb 14 2024 | 46.60 | 0.47 | 1.01% | 46.38 | 46.60 | 46.305 | 8,278 |
| Feb 13 2024 | 46.135 | -1.30 | -2.73% | 47.00 | 47.46 | 45.94 | 16,743 |
| Feb 12 2024 | 47.43 | 0.32 | 0.68% | 47.04 | 47.43 | 47.04 | 1,391 |
| Feb 09 2024 | 47.11 | 0.22 | 0.47% | 47.12 | 47.49 | 47.065 | 2,028 |
| Feb 08 2024 | 46.89 | -0.18 | -0.38% | 47.22 | 47.30 | 46.89 | 96 |
| Feb 07 2024 | 47.07 | -0.03 | -0.06% | 47.21 | 47.275 | 46.99 | 3,069 |
