Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,445.64 +64.29 (+0.77%) Bitcoin USD
62,925.87 +1,477.88 (+2.41%) CMC Crypto 200
1,305.19 -52.82 (-3.89%)
iShares Gold Strategy ETF (IAUF)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 60.96 | 61.68 | 60.96 | 61.58 | 61.58 | 1,900 |
| 08 May 2024 | 60.75 | 60.83 | 60.71 | 60.71 | 60.71 | 10,300 |
| 07 May 2024 | 61.07 | 61.07 | 60.83 | 60.83 | 60.83 | 78,900 |
| 06 May 2024 | 61.06 | 61.20 | 60.95 | 61.14 | 61.14 | 2,400 |
| 03 May 2024 | 60.58 | 60.58 | 59.99 | 60.34 | 60.34 | 26,800 |
| 02 May 2024 | 60.38 | 60.71 | 60.37 | 60.68 | 60.68 | 17,700 |
| 01 May 2024 | 60.50 | 61.13 | 60.50 | 60.78 | 60.78 | 8,100 |
| 30 Apr 2024 | 60.75 | 60.76 | 60.24 | 60.30 | 60.30 | 3,800 |
| 29 Apr 2024 | 61.42 | 61.46 | 61.34 | 61.34 | 61.34 | 2,800 |
| 26 Apr 2024 | 61.65 | 61.65 | 61.17 | 61.44 | 61.44 | 2,900 |
| 25 Apr 2024 | 60.97 | 61.61 | 60.90 | 61.24 | 61.24 | 3,500 |
| 24 Apr 2024 | 60.82 | 61.21 | 60.71 | 60.92 | 60.92 | 6,700 |
| 23 Apr 2024 | 60.66 | 61.22 | 60.66 | 61.02 | 61.02 | 5,700 |
| 22 Apr 2024 | 61.52 | 61.63 | 61.11 | 61.19 | 61.19 | 13,000 |
| 19 Apr 2024 | 62.58 | 63.19 | 62.40 | 62.73 | 62.73 | 4,400 |
| 18 Apr 2024 | 62.90 | 62.90 | 62.45 | 62.53 | 62.53 | 6,700 |
| 17 Apr 2024 | 62.87 | 62.90 | 62.20 | 62.39 | 62.39 | 12,700 |
| 16 Apr 2024 | 62.61 | 63.06 | 62.10 | 62.81 | 62.81 | 82,300 |
| 15 Apr 2024 | 62.01 | 62.70 | 61.13 | 62.55 | 62.55 | 11,900 |
| 12 Apr 2024 | 63.02 | 63.88 | 61.42 | 61.60 | 61.60 | 14,300 |
| 11 Apr 2024 | 61.43 | 62.33 | 61.43 | 62.33 | 62.33 | 12,600 |
| 10 Apr 2024 | 61.28 | 61.79 | 61.01 | 61.24 | 61.24 | 5,100 |
| 09 Apr 2024 | 61.97 | 62.18 | 61.49 | 61.77 | 61.77 | 10,900 |
| 08 Apr 2024 | 61.46 | 61.63 | 61.03 | 61.48 | 61.48 | 14,100 |
| 05 Apr 2024 | 60.45 | 61.24 | 60.42 | 61.06 | 61.06 | 8,000 |
| 04 Apr 2024 | 60.31 | 60.40 | 60.00 | 60.01 | 60.01 | 11,200 |
| 03 Apr 2024 | 59.94 | 60.52 | 59.81 | 60.52 | 60.52 | 20,200 |
| 02 Apr 2024 | 59.40 | 59.88 | 59.38 | 59.88 | 59.88 | 4,200 |
| 01 Apr 2024 | 59.22 | 59.30 | 58.64 | 58.82 | 58.82 | 65,400 |
| 28 Mar 2024 | 57.80 | 58.49 | 57.80 | 58.37 | 58.37 | 3,900 |
| 27 Mar 2024 | 57.47 | 57.67 | 57.42 | 57.62 | 57.62 | 3,700 |
| 26 Mar 2024 | 57.07 | 57.26 | 57.07 | 57.26 | 57.26 | 1,700 |
| 25 Mar 2024 | 57.34 | 57.34 | 55.00 | 57.12 | 57.12 | 5,400 |
| 22 Mar 2024 | 57.25 | 57.25 | 56.92 | 56.92 | 56.92 | 3,000 |
| 21 Mar 2024 | 57.93 | 57.93 | 56.99 | 57.47 | 57.47 | 3,700 |
| 20 Mar 2024 | 56.81 | 57.40 | 56.81 | 57.40 | 57.40 | 1,200 |
| 19 Mar 2024 | 56.58 | 56.86 | 56.58 | 56.85 | 56.85 | 7,600 |
| 18 Mar 2024 | 56.75 | 56.80 | 56.58 | 56.71 | 56.71 | 3,900 |
| 15 Mar 2024 | 56.69 | 56.88 | 56.69 | 56.80 | 56.80 | 1,200 |
| 14 Mar 2024 | 56.99 | 56.99 | 56.68 | 56.83 | 56.83 | 6,200 |
| 13 Mar 2024 | 56.83 | 57.37 | 56.83 | 57.17 | 57.17 | 7,100 |
| 12 Mar 2024 | 57.05 | 57.05 | 56.71 | 56.71 | 56.71 | 2,100 |
| 11 Mar 2024 | 57.18 | 57.55 | 57.18 | 57.39 | 57.39 | 7,500 |
| 08 Mar 2024 | 57.12 | 57.50 | 57.12 | 57.28 | 57.28 | 3,000 |
| 07 Mar 2024 | 56.75 | 56.82 | 56.65 | 56.82 | 56.82 | 2,400 |
| 06 Mar 2024 | 56.37 | 56.61 | 56.28 | 56.48 | 56.48 | 3,800 |
| 05 Mar 2024 | 55.98 | 56.17 | 55.98 | 55.98 | 55.98 | 4,200 |
| 04 Mar 2024 | 55.26 | 55.73 | 55.22 | 55.71 | 55.71 | 18,300 |
| 01 Mar 2024 | 54.03 | 54.96 | 54.03 | 54.92 | 54.92 | 3,000 |
| 29 Feb 2024 | 53.76 | 53.85 | 53.76 | 53.78 | 53.78 | 2,500 |
| 28 Feb 2024 | 53.47 | 53.55 | 53.36 | 53.45 | 53.45 | 6,200 |
| 27 Feb 2024 | 53.64 | 53.64 | 53.34 | 53.43 | 53.43 | 2,600 |
| 26 Feb 2024 | 53.22 | 53.37 | 53.22 | 53.36 | 53.36 | 3,400 |
| 23 Feb 2024 | 53.21 | 53.73 | 53.21 | 53.60 | 53.60 | 4,600 |
| 22 Feb 2024 | 53.16 | 53.23 | 53.06 | 53.20 | 53.20 | 14,500 |
| 21 Feb 2024 | 53.25 | 53.29 | 53.17 | 53.26 | 53.26 | 1,400 |
| 20 Feb 2024 | 53.38 | 53.41 | 53.26 | 53.28 | 53.28 | 11,000 |
| 16 Feb 2024 | 52.48 | 52.99 | 52.48 | 52.97 | 52.97 | 25,600 |
| 15 Feb 2024 | 52.66 | 52.82 | 52.64 | 52.72 | 52.72 | 4,500 |
| 14 Feb 2024 | 52.26 | 52.40 | 52.16 | 52.40 | 52.40 | 2,000 |
| 13 Feb 2024 | 52.55 | 52.55 | 52.39 | 52.44 | 52.44 | 24,500 |
| 12 Feb 2024 | 53.00 | 53.29 | 52.92 | 53.15 | 53.15 | 19,000 |
| 09 Feb 2024 | 53.43 | 53.43 | 53.18 | 53.32 | 53.32 | 2,900 |
| 08 Feb 2024 | 53.25 | 53.49 | 53.25 | 53.49 | 53.49 | 9,400 |
| 07 Feb 2024 | 53.61 | 53.61 | 53.50 | 53.58 | 53.58 | 2,900 |
| 06 Feb 2024 | 53.30 | 53.71 | 53.30 | 53.60 | 53.60 | 1,600 |
| 05 Feb 2024 | 53.19 | 53.41 | 53.19 | 53.30 | 53.30 | 1,400 |
| 02 Feb 2024 | 53.58 | 53.65 | 53.58 | 53.65 | 53.65 | 1,600 |
| 01 Feb 2024 | 53.90 | 54.28 | 53.30 | 53.30 | 53.30 | 30,300 |
| 31 Jan 2024 | 53.94 | 54.00 | 53.55 | 53.55 | 53.55 | 40,000 |
| 30 Jan 2024 | 54.01 | 54.01 | 53.55 | 53.67 | 53.67 | 1,800 |
| 29 Jan 2024 | 53.54 | 53.63 | 53.47 | 53.63 | 53.63 | 1,400 |
| 26 Jan 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 300 |
| 25 Jan 2024 | 53.26 | 53.26 | 52.94 | 53.16 | 53.16 | 2,000 |
| 24 Jan 2024 | 53.29 | 53.29 | 52.99 | 52.99 | 52.99 | 1,400 |
| 23 Jan 2024 | 53.44 | 53.45 | 53.19 | 53.34 | 53.34 | 3,600 |
| 22 Jan 2024 | 53.29 | 53.36 | 53.11 | 53.12 | 53.12 | 5,900 |
| 19 Jan 2024 | 53.61 | 53.61 | 53.31 | 53.31 | 53.31 | 16,500 |
| 18 Jan 2024 | 52.84 | 53.20 | 52.84 | 53.19 | 53.19 | 3,200 |
| 17 Jan 2024 | 53.15 | 53.15 | 52.72 | 52.72 | 52.72 | 39,900 |
| 16 Jan 2024 | 53.87 | 53.87 | 53.32 | 53.33 | 53.33 | 1,500 |
| 12 Jan 2024 | 54.00 | 54.00 | 53.73 | 53.92 | 53.92 | 30,800 |
| 11 Jan 2024 | 53.31 | 53.49 | 52.98 | 53.39 | 53.39 | 12,400 |
| 10 Jan 2024 | 53.59 | 53.59 | 53.29 | 53.29 | 53.29 | 2,400 |
| 09 Jan 2024 | 53.78 | 53.78 | 53.34 | 53.44 | 53.44 | 28,900 |
| 08 Jan 2024 | 53.34 | 53.48 | 53.34 | 53.48 | 53.48 | 1,300 |
| 05 Jan 2024 | 54.14 | 54.14 | 53.73 | 53.73 | 53.73 | 700 |
| 04 Jan 2024 | 53.86 | 53.86 | 53.67 | 53.84 | 53.84 | 1,900 |
| 03 Jan 2024 | 53.75 | 53.80 | 53.51 | 53.76 | 53.76 | 3,800 |
| 02 Jan 2024 | 54.54 | 54.54 | 54.00 | 54.00 | 54.00 | 58,300 |
| 29 Dec 2023 | 54.42 | 54.42 | 54.30 | 54.36 | 54.36 | 1,000 |
| 28 Dec 2023 | 54.77 | 54.85 | 54.36 | 54.43 | 54.43 | 118,900 |
| 27 Dec 2023 | 54.60 | 54.93 | 54.60 | 54.71 | 54.71 | 4,400 |
| 26 Dec 2023 | 54.40 | 54.60 | 54.27 | 54.36 | 54.36 | 2,700 |
| 22 Dec 2023 | 54.59 | 54.59 | 54.13 | 54.21 | 54.21 | 10,200 |
| 21 Dec 2023 | 53.77 | 53.83 | 53.77 | 53.83 | 53.83 | 1,300 |
| 20 Dec 2023 | 53.79 | 53.79 | 53.48 | 53.51 | 53.51 | 11,200 |
| 20 Dec 2023 | 7.167 Dividend | |||||
| 19 Dec 2023 | 60.93 | 61.08 | 60.80 | 60.93 | 53.76 | 10,500 |
| 18 Dec 2023 | 60.42 | 60.54 | 60.41 | 60.54 | 53.42 | 3,100 |
| *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.