iShares Gold Trust (IAU.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:24PM CST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 968.00 | 969.99 | 963.59 | 963.59 | 963.59 | 1,490 |
| 04 Oct 2024 | 968.00 | 968.00 | 959.50 | 965.35 | 965.35 | 7,984 |
| 03 Oct 2024 | 994.49 | 994.49 | 969.00 | 969.13 | 969.13 | 11,384 |
| 02 Oct 2024 | 982.40 | 982.40 | 969.00 | 973.92 | 973.92 | 5,363 |
| 30 Sept 2024 | 990.18 | 990.18 | 974.40 | 978.00 | 978.00 | 871 |
| 27 Sept 2024 | 990.00 | 991.41 | 980.02 | 991.40 | 991.40 | 5,820 |
| 26 Sept 2024 | 992.94 | 993.75 | 981.11 | 991.00 | 991.00 | 14,570 |
| 25 Sept 2024 | 978.57 | 988.00 | 978.57 | 988.00 | 988.00 | 906 |
| 24 Sept 2024 | 964.00 | 972.89 | 964.00 | 970.00 | 970.00 | 3,042 |
| 23 Sept 2024 | 960.00 | 966.25 | 960.00 | 964.57 | 964.57 | 2,932 |
| 20 Sept 2024 | 950.00 | 961.29 | 950.00 | 959.12 | 959.12 | 6,252 |
| 19 Sept 2024 | 940.00 | 945.49 | 940.00 | 941.85 | 941.85 | 3,757 |
| 18 Sept 2024 | 931.00 | 941.00 | 931.00 | 931.00 | 931.00 | 2,140 |
| 17 Sept 2024 | 943.00 | 944.24 | 925.95 | 928.70 | 928.70 | 1,876 |
| 13 Sept 2024 | 939.00 | 941.49 | 939.00 | 941.49 | 941.49 | 2,107 |
| 12 Sept 2024 | 940.67 | 941.99 | 940.67 | 941.00 | 941.00 | 77 |
| 11 Sept 2024 | 950.00 | 950.00 | 938.14 | 938.14 | 938.14 | 33,309 |
| 10 Sept 2024 | 954.74 | 955.74 | 953.02 | 953.02 | 953.02 | 107 |
| 09 Sept 2024 | 942.00 | 942.00 | 937.50 | 941.03 | 941.03 | 54 |
| 06 Sept 2024 | 947.00 | 951.00 | 938.67 | 942.00 | 942.00 | 856 |
| 05 Sept 2024 | 945.00 | 950.28 | 943.64 | 947.00 | 947.00 | 414 |
| 04 Sept 2024 | 936.00 | 938.95 | 931.40 | 938.95 | 938.95 | 15,211 |
| 03 Sept 2024 | 935.00 | 935.01 | 929.26 | 932.50 | 932.50 | 2,962 |
| 02 Sept 2024 | 926.01 | 926.01 | 926.01 | 926.01 | 926.01 | - |
| 30 Aug 2024 | 945.70 | 945.70 | 926.01 | 926.01 | 926.01 | 723 |
| 29 Aug 2024 | 944.00 | 949.99 | 944.00 | 946.40 | 946.40 | 5,458 |
| 28 Aug 2024 | 920.00 | 933.00 | 920.00 | 933.00 | 933.00 | 151 |
| 27 Aug 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 37 |
| 26 Aug 2024 | 920.60 | 921.03 | 918.80 | 920.00 | 920.00 | 140 |
| 23 Aug 2024 | 920.00 | 920.00 | 902.00 | 907.10 | 907.10 | 8,341 |
| 22 Aug 2024 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - |
| 21 Aug 2024 | 914.40 | 921.00 | 914.40 | 920.60 | 920.60 | 4,537 |
| 20 Aug 2024 | 890.00 | 902.98 | 890.00 | 901.00 | 901.00 | 629 |
| 19 Aug 2024 | 887.13 | 887.13 | 884.66 | 885.10 | 885.10 | 994 |
| 16 Aug 2024 | 873.91 | 881.54 | 873.91 | 880.44 | 880.44 | 96 |
| 15 Aug 2024 | 866.96 | 867.00 | 866.96 | 867.00 | 867.00 | 166 |
| 14 Aug 2024 | 882.75 | 882.75 | 882.75 | 882.75 | 882.75 | 1,111 |
| 13 Aug 2024 | 888.00 | 888.00 | 884.00 | 884.70 | 884.70 | 7,902 |
| 12 Aug 2024 | 861.68 | 890.00 | 861.68 | 888.70 | 888.70 | 1,640 |
| 09 Aug 2024 | 872.13 | 872.13 | 866.02 | 866.02 | 866.02 | 19 |
| 08 Aug 2024 | 875.09 | 882.00 | 867.80 | 867.80 | 867.80 | 2,659 |
| 07 Aug 2024 | 867.65 | 872.01 | 867.36 | 872.00 | 872.00 | 11,406 |
| 06 Aug 2024 | 877.87 | 880.00 | 871.02 | 880.00 | 880.00 | 347 |
| 05 Aug 2024 | 890.59 | 890.59 | 881.83 | 881.89 | 881.89 | 330 |
| 02 Aug 2024 | 880.00 | 886.28 | 871.00 | 881.82 | 881.82 | 827 |
| 01 Aug 2024 | 859.99 | 866.90 | 859.99 | 866.90 | 866.90 | 196 |
| 31 July 2024 | 859.03 | 859.40 | 852.02 | 853.89 | 853.89 | 379 |
| 30 July 2024 | 850.00 | 853.00 | 848.77 | 851.00 | 851.00 | 3,863 |
| 29 July 2024 | 835.00 | 839.06 | 835.00 | 839.06 | 839.06 | 199 |
| 26 July 2024 | 832.00 | 834.99 | 832.00 | 834.99 | 834.99 | 426 |
| 25 July 2024 | 818.74 | 818.74 | 818.74 | 818.74 | 818.74 | 11 |
| 24 July 2024 | 835.00 | 839.17 | 835.00 | 835.00 | 835.00 | 233 |
| 23 July 2024 | 821.00 | 823.59 | 820.30 | 823.59 | 823.59 | 117 |
| 22 July 2024 | 821.91 | 821.91 | 811.41 | 812.77 | 812.77 | 1,054 |
| 19 July 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 18 July 2024 | 829.00 | 832.00 | 829.00 | 832.00 | 832.00 | 5,390 |
| 17 July 2024 | 823.00 | 839.99 | 823.00 | 823.00 | 823.00 | 574 |
| 16 July 2024 | 812.54 | 823.99 | 812.54 | 823.00 | 823.00 | 9,340 |
| 15 July 2024 | 818.00 | 818.00 | 815.79 | 816.63 | 816.63 | 102 |
| 12 July 2024 | 806.45 | 806.45 | 804.00 | 806.10 | 806.10 | 8,703 |
| 11 July 2024 | 811.00 | 813.36 | 808.50 | 811.00 | 811.00 | 1,614 |
| 10 July 2024 | 801.00 | 802.00 | 797.25 | 797.25 | 797.25 | 625 |
| 09 July 2024 | 802.97 | 802.97 | 801.00 | 801.00 | 801.00 | 948 |
| 08 July 2024 | 818.10 | 818.10 | 801.00 | 801.97 | 801.97 | 864 |
| 05 July 2024 | 816.00 | 818.07 | 813.01 | 818.07 | 818.07 | 9,828 |
| 04 July 2024 | 807.62 | 807.62 | 807.62 | 807.62 | 807.62 | - |
| 03 July 2024 | 807.60 | 807.62 | 807.60 | 807.62 | 807.62 | 283 |
| 02 July 2024 | 800.00 | 804.70 | 800.00 | 804.70 | 804.70 | 4,538 |
| 01 July 2024 | 806.00 | 809.55 | 806.00 | 807.60 | 807.60 | 1,303 |
| 28 June 2024 | 810.16 | 810.16 | 805.00 | 806.00 | 806.00 | 1,660 |
| 27 June 2024 | 805.00 | 809.00 | 805.00 | 809.00 | 809.00 | 10,486 |
| 26 June 2024 | 794.93 | 794.93 | 794.93 | 794.93 | 794.93 | 7 |
| 25 June 2024 | 793.10 | 793.25 | 793.10 | 793.25 | 793.25 | 228 |
| 24 June 2024 | 798.97 | 798.97 | 798.97 | 798.97 | 798.97 | 13 |
| 21 June 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 13 |
| 20 June 2024 | 807.00 | 820.00 | 802.08 | 811.01 | 811.01 | 5,504 |
| 19 June 2024 | 806.66 | 806.66 | 805.99 | 805.99 | 805.99 | 2,003 |
| 18 June 2024 | 809.78 | 809.78 | 809.78 | 809.78 | 809.78 | 24 |
| 17 June 2024 | 811.00 | 811.00 | 810.00 | 810.00 | 810.00 | 34 |
| 14 June 2024 | 807.97 | 816.56 | 807.97 | 816.34 | 816.34 | 69 |
| 13 June 2024 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | 2,333 |
| 12 June 2024 | 809.99 | 825.00 | 809.99 | 822.00 | 822.00 | 7,943 |
| 11 June 2024 | 806.40 | 809.99 | 806.40 | 809.99 | 809.99 | 1,165 |
| 10 June 2024 | 802.70 | 806.00 | 802.20 | 806.00 | 806.00 | 517 |
| 07 June 2024 | 799.00 | 799.60 | 799.00 | 799.60 | 799.60 | 131 |
| 06 June 2024 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | 175 |
| 05 June 2024 | 781.57 | 783.86 | 781.57 | 782.00 | 782.00 | 1,195 |
| 04 June 2024 | 783.10 | 786.00 | 780.00 | 786.00 | 786.00 | 65 |
| 03 June 2024 | 783.09 | 783.09 | 783.09 | 783.09 | 783.09 | 777 |
| 31 May 2024 | 752.00 | 752.00 | 746.40 | 746.50 | 746.50 | 4,580 |
| 30 May 2024 | 745.01 | 751.00 | 745.01 | 751.00 | 751.00 | 411 |
| 29 May 2024 | 750.00 | 750.01 | 748.50 | 749.99 | 749.99 | 9,540 |
| 28 May 2024 | 738.60 | 746.00 | 738.60 | 746.00 | 746.00 | 36 |
| 27 May 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 14 |
| 24 May 2024 | 735.00 | 736.86 | 735.00 | 735.80 | 735.80 | 9,513 |
| 23 May 2024 | 749.94 | 749.94 | 738.00 | 738.00 | 738.00 | 190 |
| 22 May 2024 | 761.00 | 761.00 | 749.03 | 750.18 | 750.18 | 2,173 |
| 21 May 2024 | 761.12 | 761.12 | 761.12 | 761.12 | 761.12 | 48,573 |
| 20 May 2024 | 758.42 | 761.44 | 758.42 | 761.44 | 761.44 | 1,092 |
| 17 May 2024 | 748.59 | 748.59 | 748.59 | 748.59 | 748.59 | - |
| *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.