Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,725.48 +2,559.61 (+4.33%) CMC Crypto 200
1,337.67 +60.69 (+4.75%)
iShares Gold Trust (IAU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.50 | 43.56 | 43.06 | 43.46 | 43.46 | 9,261,491 |
| 02 May 2024 | 43.31 | 43.66 | 43.21 | 43.55 | 43.55 | 6,727,500 |
| 01 May 2024 | 43.52 | 44.03 | 43.40 | 43.69 | 43.69 | 11,788,600 |
| 30 Apr 2024 | 43.59 | 43.74 | 43.28 | 43.30 | 43.30 | 9,230,500 |
| 29 Apr 2024 | 44.14 | 44.38 | 43.98 | 44.16 | 44.16 | 8,695,100 |
| 26 Apr 2024 | 44.29 | 44.34 | 44.04 | 44.26 | 44.26 | 6,147,500 |
| 25 Apr 2024 | 43.81 | 44.34 | 43.79 | 44.11 | 44.11 | 8,203,500 |
| 24 Apr 2024 | 43.88 | 44.20 | 43.80 | 43.86 | 43.86 | 5,185,400 |
| 23 Apr 2024 | 43.72 | 44.10 | 43.69 | 43.91 | 43.91 | 8,383,700 |
| 22 Apr 2024 | 44.19 | 44.32 | 43.96 | 44.04 | 44.04 | 8,875,600 |
| 19 Apr 2024 | 45.04 | 45.43 | 44.96 | 45.14 | 45.14 | 7,874,200 |
| 18 Apr 2024 | 45.21 | 45.25 | 44.81 | 45.00 | 45.00 | 8,014,800 |
| 17 Apr 2024 | 45.17 | 45.30 | 44.65 | 44.86 | 44.86 | 12,024,700 |
| 16 Apr 2024 | 44.99 | 45.36 | 44.70 | 45.18 | 45.18 | 15,691,000 |
| 15 Apr 2024 | 44.52 | 45.15 | 43.95 | 45.13 | 45.13 | 15,443,500 |
| 12 Apr 2024 | 45.32 | 45.98 | 44.14 | 44.30 | 44.30 | 18,858,800 |
| 11 Apr 2024 | 44.30 | 44.91 | 44.11 | 44.89 | 44.89 | 8,728,400 |
| 10 Apr 2024 | 44.01 | 44.49 | 43.86 | 44.04 | 44.04 | 16,560,800 |
| 09 Apr 2024 | 44.50 | 44.71 | 44.22 | 44.47 | 44.47 | 12,397,700 |
| 08 Apr 2024 | 44.13 | 44.29 | 43.85 | 44.23 | 44.23 | 6,397,900 |
| 05 Apr 2024 | 43.42 | 44.07 | 43.36 | 43.95 | 43.95 | 7,464,700 |
| 04 Apr 2024 | 43.32 | 43.60 | 43.11 | 43.22 | 43.22 | 13,660,600 |
| 03 Apr 2024 | 43.02 | 43.48 | 42.96 | 43.46 | 43.46 | 11,442,600 |
| 02 Apr 2024 | 42.70 | 43.11 | 42.57 | 43.09 | 43.09 | 12,232,700 |
| 01 Apr 2024 | 42.62 | 42.64 | 42.15 | 42.46 | 42.46 | 20,547,700 |
| 28 Mar 2024 | 41.79 | 42.09 | 41.65 | 42.01 | 42.01 | 7,533,800 |
| 27 Mar 2024 | 41.34 | 41.52 | 41.33 | 41.49 | 41.49 | 3,653,800 |
| 26 Mar 2024 | 41.41 | 41.42 | 41.08 | 41.20 | 41.20 | 4,900,800 |
| 25 Mar 2024 | 41.10 | 41.26 | 41.05 | 41.05 | 41.05 | 4,264,500 |
| 22 Mar 2024 | 41.13 | 41.23 | 40.81 | 40.93 | 40.93 | 5,018,500 |
| 21 Mar 2024 | 41.65 | 41.66 | 40.98 | 41.26 | 41.26 | 6,654,300 |
| 20 Mar 2024 | 40.70 | 41.40 | 40.67 | 41.30 | 41.30 | 8,238,500 |
| 19 Mar 2024 | 40.77 | 40.82 | 40.64 | 40.82 | 40.82 | 4,232,700 |
| 18 Mar 2024 | 40.78 | 40.88 | 40.76 | 40.85 | 40.85 | 3,292,000 |
| 15 Mar 2024 | 40.83 | 40.98 | 40.77 | 40.80 | 40.80 | 3,702,100 |
| 14 Mar 2024 | 40.93 | 40.95 | 40.72 | 40.92 | 40.92 | 4,749,500 |
| 13 Mar 2024 | 40.94 | 41.24 | 40.92 | 41.10 | 41.10 | 5,811,300 |
| 12 Mar 2024 | 40.95 | 40.98 | 40.68 | 40.81 | 40.81 | 5,770,300 |
| 11 Mar 2024 | 41.21 | 41.35 | 41.16 | 41.25 | 41.25 | 4,029,300 |
| 08 Mar 2024 | 41.03 | 41.53 | 40.95 | 41.18 | 41.18 | 7,155,000 |
| 07 Mar 2024 | 40.76 | 40.88 | 40.64 | 40.83 | 40.83 | 4,896,200 |
| 06 Mar 2024 | 40.46 | 40.71 | 40.33 | 40.61 | 40.61 | 7,684,700 |
| 05 Mar 2024 | 40.33 | 40.47 | 40.17 | 40.29 | 40.29 | 6,286,300 |
| 04 Mar 2024 | 39.66 | 40.10 | 39.61 | 40.05 | 40.05 | 7,202,000 |
| 01 Mar 2024 | 38.86 | 39.50 | 38.65 | 39.40 | 39.40 | 7,671,300 |
| 29 Feb 2024 | 38.74 | 38.79 | 38.65 | 38.65 | 38.65 | 5,022,500 |
| 28 Feb 2024 | 38.48 | 38.51 | 38.41 | 38.48 | 38.48 | 4,488,900 |
| 27 Feb 2024 | 38.52 | 38.56 | 38.38 | 38.40 | 38.40 | 4,310,100 |
| 26 Feb 2024 | 38.37 | 38.48 | 38.31 | 38.44 | 38.44 | 3,250,000 |
| 23 Feb 2024 | 38.31 | 38.63 | 38.29 | 38.52 | 38.52 | 5,511,700 |
| 22 Feb 2024 | 38.30 | 38.33 | 38.21 | 38.30 | 38.30 | 6,745,400 |
| 21 Feb 2024 | 38.39 | 38.41 | 38.22 | 38.30 | 38.30 | 4,595,300 |
| 20 Feb 2024 | 38.39 | 38.41 | 38.28 | 38.31 | 38.31 | 3,655,900 |
| 16 Feb 2024 | 37.80 | 38.13 | 37.76 | 38.07 | 38.07 | 4,780,000 |
| 15 Feb 2024 | 37.90 | 38.00 | 37.81 | 37.93 | 37.93 | 3,728,300 |
| 14 Feb 2024 | 37.63 | 37.77 | 37.53 | 37.66 | 37.66 | 4,572,300 |
| 13 Feb 2024 | 37.86 | 37.87 | 37.65 | 37.69 | 37.69 | 6,273,200 |
| 12 Feb 2024 | 38.11 | 38.25 | 38.07 | 38.23 | 38.23 | 4,698,700 |
| 09 Feb 2024 | 38.30 | 38.35 | 38.22 | 38.32 | 38.32 | 5,216,900 |
| 08 Feb 2024 | 38.37 | 38.51 | 38.36 | 38.45 | 38.45 | 6,003,000 |
| 07 Feb 2024 | 38.50 | 38.68 | 38.46 | 38.49 | 38.49 | 10,268,500 |
| 06 Feb 2024 | 38.38 | 38.57 | 38.35 | 38.52 | 38.52 | 4,402,700 |
| 05 Feb 2024 | 38.18 | 38.36 | 38.13 | 38.30 | 38.30 | 4,479,700 |
| 02 Feb 2024 | 38.41 | 38.58 | 38.37 | 38.51 | 38.51 | 6,094,800 |
| 01 Feb 2024 | 38.74 | 39.08 | 38.60 | 38.89 | 38.89 | 6,332,000 |
| 31 Jan 2024 | 38.67 | 38.90 | 38.42 | 38.49 | 38.49 | 9,428,800 |
| 30 Jan 2024 | 38.74 | 38.77 | 38.39 | 38.51 | 38.51 | 4,125,600 |
| 29 Jan 2024 | 38.46 | 38.51 | 38.24 | 38.46 | 38.46 | 3,503,900 |
| 26 Jan 2024 | 38.25 | 38.27 | 38.14 | 38.18 | 38.18 | 3,288,100 |
| 25 Jan 2024 | 38.27 | 38.32 | 38.08 | 38.23 | 38.23 | 4,637,800 |
| 24 Jan 2024 | 38.46 | 38.48 | 38.06 | 38.08 | 38.08 | 6,266,800 |
| 23 Jan 2024 | 38.29 | 38.42 | 38.25 | 38.39 | 38.39 | 3,935,300 |
| 22 Jan 2024 | 38.24 | 38.35 | 38.16 | 38.24 | 38.24 | 4,290,300 |
| 19 Jan 2024 | 38.45 | 38.46 | 38.28 | 38.39 | 38.39 | 6,115,000 |
| 18 Jan 2024 | 38.06 | 38.27 | 38.04 | 38.27 | 38.27 | 4,755,100 |
| 17 Jan 2024 | 38.25 | 38.27 | 37.88 | 37.95 | 37.95 | 4,914,100 |
| 16 Jan 2024 | 38.63 | 38.65 | 38.30 | 38.39 | 38.39 | 6,529,800 |
| 12 Jan 2024 | 38.94 | 39.02 | 38.63 | 38.75 | 38.75 | 4,326,100 |
| 11 Jan 2024 | 38.40 | 38.51 | 38.10 | 38.37 | 38.37 | 6,380,800 |
| 10 Jan 2024 | 38.41 | 38.49 | 38.23 | 38.30 | 38.30 | 4,666,100 |
| 09 Jan 2024 | 38.53 | 38.55 | 38.34 | 38.38 | 38.38 | 4,676,500 |
| 08 Jan 2024 | 38.22 | 38.55 | 38.21 | 38.37 | 38.37 | 4,861,400 |
| 05 Jan 2024 | 38.74 | 39.06 | 38.62 | 38.66 | 38.66 | 6,061,500 |
| 04 Jan 2024 | 38.62 | 38.75 | 38.54 | 38.67 | 38.67 | 4,091,300 |
| 03 Jan 2024 | 38.54 | 38.77 | 38.42 | 38.64 | 38.64 | 11,331,500 |
| 02 Jan 2024 | 39.09 | 39.18 | 38.90 | 38.94 | 38.94 | 5,501,500 |
| 29 Dec 2023 | 39.00 | 39.14 | 38.96 | 39.03 | 39.03 | 4,876,400 |
| 28 Dec 2023 | 39.27 | 39.39 | 39.10 | 39.10 | 39.10 | 3,614,000 |
| 27 Dec 2023 | 39.15 | 39.45 | 39.12 | 39.34 | 39.34 | 4,250,300 |
| 26 Dec 2023 | 38.99 | 39.15 | 38.88 | 39.14 | 39.14 | 3,389,700 |
| 22 Dec 2023 | 39.12 | 39.18 | 38.82 | 38.86 | 38.86 | 3,939,700 |
| 21 Dec 2023 | 38.65 | 38.72 | 38.54 | 38.68 | 38.68 | 3,816,900 |
| 20 Dec 2023 | 38.53 | 38.59 | 38.41 | 38.41 | 38.41 | 4,208,800 |
| 19 Dec 2023 | 38.44 | 38.74 | 38.42 | 38.62 | 38.62 | 4,220,400 |
| 18 Dec 2023 | 38.30 | 38.49 | 38.24 | 38.36 | 38.36 | 3,414,700 |
| 15 Dec 2023 | 38.50 | 38.59 | 38.15 | 38.18 | 38.18 | 5,047,700 |
| 14 Dec 2023 | 38.57 | 38.76 | 38.41 | 38.55 | 38.55 | 5,091,300 |
| 13 Dec 2023 | 37.53 | 38.32 | 37.45 | 38.32 | 38.32 | 8,152,900 |
| 12 Dec 2023 | 37.54 | 37.57 | 37.42 | 37.47 | 37.47 | 3,458,200 |
| 11 Dec 2023 | 37.67 | 37.68 | 37.40 | 37.50 | 37.50 | 4,519,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.