La bourse est fermée

iShares Gold Trust (IAU)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
44,33+0,68 (+1,56 %)
À la clôture : 04:00PM EDT
44,32 -0,01 (-0,02 %)
Échanges après Bourse : 04:44PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202443,8344,3343,8144,3344,336 293 212
08 mai 202443,6443,8943,6243,6543,656 209 600
07 mai 202443,8443,9243,7043,7643,765 484 200
06 mai 202443,9744,1143,8243,9543,955 693 300
03 mai 202443,5043,5643,0543,5243,5210 297 100
02 mai 202443,3143,6643,2143,5543,556 727 500
01 mai 202443,5244,0343,4043,6943,6911 788 600
30 avr. 202443,5943,7443,2843,3043,309 230 500
29 avr. 202444,1444,3843,9844,1644,168 695 100
26 avr. 202444,2944,3444,0444,2644,266 147 500
25 avr. 202443,8144,3443,7944,1144,118 203 500
24 avr. 202443,8844,2043,8043,8643,865 185 400
23 avr. 202443,7244,1043,6943,9143,918 383 700
22 avr. 202444,1944,3243,9644,0444,048 875 600
19 avr. 202445,0445,4344,9645,1445,147 874 200
18 avr. 202445,2145,2544,8145,0045,008 014 800
17 avr. 202445,1745,3044,6544,8644,8612 024 700
16 avr. 202444,9945,3644,7045,1845,1815 691 000
15 avr. 202444,5245,1543,9545,1345,1315 443 500
12 avr. 202445,3245,9844,1444,3044,3018 858 800
11 avr. 202444,3044,9144,1144,8944,898 728 400
10 avr. 202444,0144,4943,8644,0444,0416 560 800
09 avr. 202444,5044,7144,2244,4744,4712 397 700
08 avr. 202444,1344,2943,8544,2344,236 397 900
05 avr. 202443,4244,0743,3643,9543,957 464 700
04 avr. 202443,3243,6043,1143,2243,2213 660 600
03 avr. 202443,0243,4842,9643,4643,4611 442 600
02 avr. 202442,7043,1142,5743,0943,0912 232 700
01 avr. 202442,6242,6442,1542,4642,4620 547 700
28 mars 202441,7942,0941,6542,0142,017 533 800
27 mars 202441,3441,5241,3341,4941,493 653 800
26 mars 202441,4141,4241,0841,2041,204 900 800
25 mars 202441,1041,2641,0541,0541,054 264 500
22 mars 202441,1341,2340,8140,9340,935 018 500
21 mars 202441,6541,6640,9841,2641,266 654 300
20 mars 202440,7041,4040,6741,3041,308 238 500
19 mars 202440,7740,8240,6440,8240,824 232 700
18 mars 202440,7840,8840,7640,8540,853 292 000
15 mars 202440,8340,9840,7740,8040,803 702 100
14 mars 202440,9340,9540,7240,9240,924 749 500
13 mars 202440,9441,2440,9241,1041,105 811 300
12 mars 202440,9540,9840,6840,8140,815 770 300
11 mars 202441,2141,3541,1641,2541,254 029 300
08 mars 202441,0341,5340,9541,1841,187 155 000
07 mars 202440,7640,8840,6440,8340,834 896 200
06 mars 202440,4640,7140,3340,6140,617 684 700
05 mars 202440,3340,4740,1740,2940,296 286 300
04 mars 202439,6640,1039,6140,0540,057 202 000
01 mars 202438,8639,5038,6539,4039,407 671 300
29 févr. 202438,7438,7938,6538,6538,655 022 500
28 févr. 202438,4838,5138,4138,4838,484 488 900
27 févr. 202438,5238,5638,3838,4038,404 310 100
26 févr. 202438,3738,4838,3138,4438,443 250 000
23 févr. 202438,3138,6338,2938,5238,525 511 700
22 févr. 202438,3038,3338,2138,3038,306 745 400
21 févr. 202438,3938,4138,2238,3038,304 595 300
20 févr. 202438,3938,4138,2838,3138,313 655 900
16 févr. 202437,8038,1337,7638,0738,074 780 000
15 févr. 202437,9038,0037,8137,9337,933 728 300
14 févr. 202437,6337,7737,5337,6637,664 572 300
13 févr. 202437,8637,8737,6537,6937,696 273 200
12 févr. 202438,1138,2538,0738,2338,234 698 700
09 févr. 202438,3038,3538,2238,3238,325 216 900
08 févr. 202438,3738,5138,3638,4538,456 003 000
07 févr. 202438,5038,6838,4638,4938,4910 268 500
06 févr. 202438,3838,5738,3538,5238,524 402 700
05 févr. 202438,1838,3638,1338,3038,304 479 700
02 févr. 202438,4138,5838,3738,5138,516 094 800
01 févr. 202438,7439,0838,6038,8938,896 332 000
31 janv. 202438,6738,9038,4238,4938,499 428 800
30 janv. 202438,7438,7738,3938,5138,514 125 600
29 janv. 202438,4638,5138,2438,4638,463 503 900
26 janv. 202438,2538,2738,1438,1838,183 288 100
25 janv. 202438,2738,3238,0838,2338,234 637 800
24 janv. 202438,4638,4838,0638,0838,086 266 800
23 janv. 202438,2938,4238,2538,3938,393 935 300
22 janv. 202438,2438,3538,1638,2438,244 290 300
19 janv. 202438,4538,4638,2838,3938,396 115 000
18 janv. 202438,0638,2738,0438,2738,274 755 100
17 janv. 202438,2538,2737,8837,9537,954 914 100
16 janv. 202438,6338,6538,3038,3938,396 529 800
12 janv. 202438,9439,0238,6338,7538,754 326 100
11 janv. 202438,4038,5138,1038,3738,376 380 800
10 janv. 202438,4138,4938,2338,3038,304 666 100
09 janv. 202438,5338,5538,3438,3838,384 676 500
08 janv. 202438,2238,5538,2138,3738,374 861 400
05 janv. 202438,7439,0638,6238,6638,666 061 500
04 janv. 202438,6238,7538,5438,6738,674 091 300
03 janv. 202438,5438,7738,4238,6438,6411 331 500
02 janv. 202439,0939,1838,9038,9438,945 501 500
29 déc. 202339,0039,1438,9639,0339,034 876 400
28 déc. 202339,2739,3939,1039,1039,103 614 000
27 déc. 202339,1539,4539,1239,3439,344 250 300
26 déc. 202338,9939,1538,8839,1439,143 389 700
22 déc. 202339,1239,1838,8238,8638,863 939 700
21 déc. 202338,6538,7238,5438,6838,683 816 900
20 déc. 202338,5338,5938,4138,4138,414 208 800
19 déc. 202338,4438,7438,4238,6238,624 220 400
18 déc. 202338,3038,4938,2438,3638,363 414 700
15 déc. 202338,5038,5938,1538,1838,185 047 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...