Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 51.175 | -0.30 | -0.57% | 51.35 | 51.45 | 51.14 | 5,817 |
| Dec 17 2024 | 51.47 | 0.07 | 0.15% | 51.44 | 51.615 | 51.36 | 27,410 |
| Dec 16 2024 | 51.395 | 0.16 | 0.31% | 51.49 | 51.61 | 51.255 | 4,100 |
| Dec 13 2024 | 51.235 | -0.54 | -1.04% | 51.67 | 51.705 | 51.18 | 4,450 |
| Dec 12 2024 | 51.775 | -0.36 | -0.68% | 52.08 | 53.27 | 51.52 | 4,930 |
| Dec 11 2024 | 52.13 | -0.04 | -0.08% | 51.56 | 53.00 | 51.56 | 5,666 |
| Dec 10 2024 | 52.17 | -1.23 | -2.30% | 52.39 | 52.555 | 52.13 | 38,228 |
| Dec 09 2024 | 53.40 | 0.81 | 1.54% | 52.98 | 53.55 | 52.90 | 46,103 |
| Dec 06 2024 | 52.59 | -0.64 | -1.19% | 52.90 | 53.825 | 52.03 | 5,592 |
| Dec 05 2024 | 53.225 | -0.16 | -0.29% | 53.37 | 53.675 | 52.675 | 3,425 |
| Dec 04 2024 | 53.38 | -0.37 | -0.68% | 53.30 | 53.67 | 52.875 | 5,113 |
| Dec 03 2024 | 53.745 | 0.21 | 0.40% | 53.87 | 54.055 | 53.545 | 3,625 |
| Dec 02 2024 | 53.53 | -0.30 | -0.56% | 53.58 | 54.045 | 53.38 | 18,874 |
| Nov 29 2024 | 53.83 | 0.29 | 0.54% | 53.63 | 53.88 | 53.515 | 7,820 |
| Nov 28 2024 | 53.54 | 0.08 | 0.15% | 53.53 | 53.64 | 53.445 | 4,592 |
| Nov 27 2024 | 53.46 | 0.51 | 0.96% | 53.34 | 54.05 | 52.30 | 10,909 |
| Nov 26 2024 | 52.95 | -0.72 | -1.33% | 52.93 | 53.49 | 52.805 | 12,766 |
| Nov 25 2024 | 53.665 | 0.24 | 0.46% | 53.74 | 53.975 | 53.555 | 7,299 |
| Nov 22 2024 | 53.42 | 0.05 | 0.09% | 53.60 | 53.97 | 52.88 | 1,018 |
| Nov 21 2024 | 53.37 | 0.71 | 1.35% | 52.90 | 53.985 | 52.695 | 4,869 |
| Nov 20 2024 | 52.66 | -0.48 | -0.90% | 53.20 | 53.275 | 52.63 | 14,941 |
| Nov 19 2024 | 53.14 | 0.36 | 0.68% | 53.25 | 53.355 | 52.60 | 39,548 |
| Nov 18 2024 | 52.78 | 0.50 | 0.95% | 52.41 | 52.83 | 52.19 | 8,222 |
| Nov 15 2024 | 52.285 | -0.37 | -0.70% | 52.26 | 52.665 | 52.07 | 3,994 |
| Nov 14 2024 | 52.655 | 0.55 | 1.05% | 52.27 | 53.655 | 52.19 | 12,012 |
| Nov 13 2024 | 52.11 | 0.00 | 0.00% | 52.13 | 53.54 | 51.76 | 2,168 |
| Nov 12 2024 | 52.11 | -0.90 | -1.70% | 52.56 | 52.65 | 52.095 | 19,565 |
| Nov 11 2024 | 53.01 | 0.11 | 0.21% | 53.09 | 53.255 | 52.95 | 2,162 |
| Nov 08 2024 | 52.90 | -0.85 | -1.58% | 53.63 | 53.695 | 52.875 | 5,765 |
| Nov 07 2024 | 53.75 | 1.63 | 3.13% | 53.06 | 53.965 | 53.025 | 9,712 |
| Nov 06 2024 | 52.12 | -0.50 | -0.95% | 53.04 | 53.04 | 51.72 | 1,039 |
| Nov 05 2024 | 52.62 | 0.36 | 0.70% | 52.25 | 52.695 | 52.16 | 6,022 |
| Nov 04 2024 | 52.255 | -0.02 | -0.03% | 52.35 | 52.51 | 52.17 | 968 |
| Nov 01 2024 | 52.27 | 0.73 | 1.42% | 51.85 | 53.36 | 51.795 | 2,594 |
| Oct 31 2024 | 51.54 | -0.80 | -1.53% | 52.04 | 52.04 | 51.24 | 2,659 |
| Oct 30 2024 | 52.34 | -0.20 | -0.38% | 52.27 | 52.58 | 51.86 | 12,491 |
| Oct 29 2024 | 52.54 | -0.33 | -0.62% | 52.83 | 53.715 | 51.93 | 2,802 |
| Oct 28 2024 | 52.87 | -0.12 | -0.22% | 52.78 | 53.01 | 52.545 | 10,872 |
| Oct 25 2024 | 52.985 | 0.16 | 0.30% | 52.87 | 53.18 | 52.86 | 4,301 |
| Oct 24 2024 | 52.825 | 0.12 | 0.22% | 53.20 | 53.40 | 52.515 | 3,522 |
| Oct 23 2024 | 52.71 | -0.47 | -0.87% | 53.03 | 53.20 | 52.675 | 1,339 |
| Oct 22 2024 | 53.175 | -0.26 | -0.48% | 53.21 | 53.26 | 52.935 | 1,131 |
| Oct 21 2024 | 53.43 | -0.76 | -1.40% | 54.15 | 54.195 | 53.42 | 10,331 |
| Oct 18 2024 | 54.19 | -0.02 | -0.04% | 54.06 | 54.21 | 53.98 | 6,193 |
| Oct 17 2024 | 54.21 | 0.10 | 0.18% | 53.89 | 54.42 | 53.89 | 37,130 |
| Oct 16 2024 | 54.11 | 0.14 | 0.27% | 53.84 | 54.355 | 53.775 | 20,557 |
| Oct 15 2024 | 53.965 | -0.04 | -0.06% | 54.00 | 54.22 | 53.765 | 155 |
| Oct 14 2024 | 54.00 | -0.15 | -0.28% | 54.02 | 54.175 | 53.69 | 167 |
| Oct 11 2024 | 54.15 | 0.71 | 1.34% | 53.60 | 54.15 | 53.47 | 8,270 |
| Oct 10 2024 | 53.435 | -0.17 | -0.31% | 53.50 | 54.285 | 52.785 | 4,008 |
| Oct 09 2024 | 53.60 | 0.19 | 0.35% | 53.47 | 53.63 | 53.23 | 22,113 |
| Oct 08 2024 | 53.415 | -0.58 | -1.07% | 53.38 | 53.805 | 53.235 | 22,722 |
| Oct 07 2024 | 53.99 | 0.18 | 0.33% | 53.89 | 54.14 | 53.77 | 39,941 |
| Oct 04 2024 | 53.81 | -0.52 | -0.96% | 54.20 | 54.25 | 53.74 | 14,628 |
| Oct 03 2024 | 54.33 | -0.69 | -1.25% | 54.90 | 54.90 | 54.135 | 2,284 |
| Oct 02 2024 | 55.02 | 0.22 | 0.39% | 54.88 | 55.195 | 54.635 | 4,381 |
| Oct 01 2024 | 54.805 | -0.50 | -0.90% | 55.24 | 55.255 | 54.555 | 6,435 |
| Sep 30 2024 | 55.30 | -0.07 | -0.13% | 55.66 | 55.785 | 55.29 | 33,514 |
| Sep 27 2024 | 55.37 | 0.45 | 0.81% | 54.76 | 55.43 | 54.62 | 6,202 |
| Sep 26 2024 | 54.925 | 0.67 | 1.23% | 54.81 | 54.96 | 54.70 | 2,493 |
| Sep 25 2024 | 54.255 | -0.31 | -0.56% | 54.42 | 54.63 | 54.25 | 667 |
| Sep 24 2024 | 54.56 | 0.23 | 0.41% | 54.35 | 54.61 | 54.185 | 22,922 |
| Sep 23 2024 | 54.335 | 0.36 | 0.66% | 54.23 | 54.385 | 53.80 | 5,421 |
| Sep 20 2024 | 53.98 | -0.69 | -1.26% | 54.67 | 54.705 | 53.855 | 533 |
