Ishares V Public Ltd Company IShares Gold Producers ETF USD (ACC)

(IAUP)
Sector: n/a
$16.07
$-0.24 -1.44
Last updated: 17:14:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $16.13 $16.28 $15.99 $16.07 59,907
11/11/2024 $17.40 $17.40 $16.30 $16.30 50,181
08/11/2024 $17.46 $17.58 $17.32 $17.35 86,848
07/11/2024 $17.38 $17.56 $17.24 $17.36 77,530
06/11/2024 $17.86 $17.93 $17.00 $17.28 561,415
05/11/2024 $17.98 $18.06 $17.81 $17.82 8,613
04/11/2024 $17.83 $18.02 $17.81 $17.92 558,378
01/11/2024 $17.87 $18.20 $17.87 $17.86 22,001
31/10/2024 $18.35 $18.51 $17.80 $17.94 31,848
30/10/2024 $18.81 $18.85 $18.32 $18.44 33,395
29/10/2024 $18.46 $18.72 $18.41 $18.55 112,884
28/10/2024 $18.53 $18.53 $18.32 $18.51 42,775
25/10/2024 $18.82 $18.82 $18.48 $18.71 21,817
24/10/2024 $19.10 $19.26 $18.65 $19.02 33,500
23/10/2024 $19.36 $19.58 $19.02 $19.02 101,598
22/10/2024 $19.28 $19.44 $19.21 $19.44 13,977
21/10/2024 $19.12 $19.39 $19.05 $19.12 55,247
18/10/2024 $18.46 $19.00 $18.46 $18.92 10,545
17/10/2024 $18.25 $18.53 $18.11 $18.46 22,283
16/10/2024 $18.02 $18.34 $18.02 $18.16 15,416
15/10/2024 $17.77 $17.95 $17.62 $17.88 68,471
14/10/2024 $17.69 $17.84 $17.58 $17.70 35,294
11/10/2024 $17.70 $17.85 $17.61 $17.81 32,621
10/10/2024 $17.20 $17.49 $17.10 $17.42 8,208
09/10/2024 $17.02 $17.17 $16.94 $17.00 27,189
08/10/2024 $17.25 $17.29 $17.04 $17.04 9,047
07/10/2024 $17.51 $17.57 $17.24 $17.28 150,480
04/10/2024 $17.57 $17.70 $17.46 $17.60 32,963
03/10/2024 $17.87 $17.87 $17.43 $17.47 26,505
02/10/2024 $17.91 $18.04 $17.79 $17.83 21,145
01/10/2024 $17.84 $17.98 $17.71 $17.84 30,370
30/09/2024 $17.91 $18.08 $17.52 $17.52 35,058
27/09/2024 $18.22 $18.41 $18.02 $18.09 15,403
26/09/2024 $18.32 $18.64 $18.30 $18.48 39,317
25/09/2024 $18.20 $18.44 $18.02 $18.18 38,342
24/09/2024 $18.06 $18.20 $17.92 $18.15 171,921
23/09/2024 $17.89 $18.25 $17.78 $18.17 31,208
20/09/2024 $17.75 $18.02 $17.75 $17.86 387,432
19/09/2024 $17.87 $18.00 $17.63 $17.50 23,470
18/09/2024 $17.59 $17.67 $17.44 $17.50 8,788
17/09/2024 $17.75 $17.76 $17.50 $17.57 346,094
16/09/2024 $17.75 $17.81 $17.55 $17.56 8,407
13/09/2024 $17.50 $17.84 $17.47 $17.35 44,312
12/09/2024 $16.75 $17.38 $16.68 $16.45 16,752
11/09/2024 $16.65 $16.75 $16.30 $16.36 35,752
10/09/2024 $16.34 $16.44 $16.28 $16.36 8,174
09/09/2024 $16.18 $16.38 $16.11 $16.32 22,125
06/09/2024 $16.72 $16.81 $16.33 $16.41 61,463
05/09/2024 $16.54 $16.84 $16.47 $16.74 66,002
04/09/2024 $16.40 $16.62 $16.37 $16.56 42,946
03/09/2024 $17.13 $17.13 $16.46 $16.55 15,603
02/09/2024 $17.05 $17.17 $17.00 $17.17 2,523
30/08/2024 $17.29 $17.42 $17.17 $17.17 10,104
29/08/2024 $17.14 $17.39 $17.14 $17.28 90,903
28/08/2024 $17.28 $17.31 $16.96 $16.95 84,874
27/08/2024 $17.42 $17.51 $17.30 $17.30 39,724
26/08/2024 $17.64 $17.68 $17.17 $17.25 7,658
23/08/2024 $17.64 $17.68 $17.17 $17.25 7,658
22/08/2024 $17.64 $17.68 $17.17 $17.25 7,658
21/08/2024 $17.63 $17.68 $17.45 $17.60 5,045
20/08/2024 $17.41 $17.75 $17.32 $17.52 28,030
19/08/2024 $17.05 $17.22 $16.93 $16.86 23,087
16/08/2024 $16.61 $16.97 $16.57 $16.86 9,841
15/08/2024 $16.45 $16.78 $16.39 $16.59 24,935
14/08/2024 $16.61 $16.75 $16.36 $16.40 9,327
13/08/2024 $16.33 $16.66 $16.31 $16.60 4,998
12/08/2024 $16.09 $16.35 $15.98 $16.24 52,788
09/08/2024 $15.79 $15.94 $15.72 $15.94 13,815
08/08/2024 $15.66 $15.84 $15.49 $15.73 28,959
07/08/2024 $15.90 $16.03 $15.84 $15.84 7,291
06/08/2024 $15.70 $15.91 $15.57 $15.75 23,049
05/08/2024 $15.94 $15.94 $15.07 $15.74 22,418
02/08/2024 $16.76 $16.95 $16.08 $16.14 15,793
01/08/2024 $16.75 $16.89 $16.48 $16.50 11,579
31/07/2024 $16.49 $16.72 $16.42 $16.67 24,419
30/07/2024 $16.09 $16.32 $16.09 $16.13 3,784
29/07/2024 $16.16 $16.26 $16.00 $16.05 9,683
26/07/2024 $16.08 $16.20 $16.07 $16.09 6,146
25/07/2024 $16.21 $16.21 $15.90 $16.09 8,006
24/07/2024 $16.70 $16.88 $16.58 $16.88 40,883
23/07/2024 $16.42 $16.56 $16.30 $16.51 35,426
22/07/2024 $16.60 $16.62 $16.42 $16.61 24,311
19/07/2024 $16.62 $16.63 $16.33 $16.49 11,495
18/07/2024 $17.23 $17.24 $16.84 $16.84 9,324
17/07/2024 $17.17 $17.35 $17.07 $17.27 68,605
16/07/2024 $16.90 $17.33 $16.78 $17.33 93,124
15/07/2024 $16.75 $16.94 $16.67 $16.88 15,023
12/07/2024 $16.55 $16.86 $16.55 $16.77 102,423
11/07/2024 $16.38 $16.82 $16.31 $16.70 17,603
10/07/2024 $16.14 $16.38 $15.95 $16.38 8,969
09/07/2024 $16.09 $16.12 $15.88 $15.92 11,119
08/07/2024 $15.83 $15.97 $15.81 $15.86 22,030
05/07/2024 $15.92 $16.09 $15.72 $15.97 15,195
04/07/2024 $15.57 $15.85 $15.57 $15.73 15,305
03/07/2024 $15.25 $15.71 $14.90 $15.71 22,302
02/07/2024 $14.99 $15.20 $14.96 $15.01 2,444
01/07/2024 $15.10 $15.26 $15.06 $15.06 13,842
28/06/2024 $15.24 $15.35 $15.14 $15.14 6,782
27/06/2024 $15.02 $15.22 $14.99 $15.21 23,506
26/06/2024 $14.94 $15.10 $14.86 $15.01 6,922
25/06/2024 $15.20 $15.23 $15.04 $15.07 8,033
24/06/2024 $15.07 $15.32 $15.05 $15.22 13,903
21/06/2024 $15.30 $15.38 $15.02 $15.03 54,631
20/06/2024 $15.12 $15.37 $15.07 $15.24 38,960
19/06/2024 $14.92 $14.98 $14.88 $14.93 638
18/06/2024 $14.65 $14.89 $14.61 $14.80 32,355
17/06/2024 $14.62 $14.74 $14.56 $14.66 233,665
14/06/2024 $14.78 $14.93 $14.66 $14.65 100,031
13/06/2024 $15.00 $15.10 $14.76 $14.79 22,723
12/06/2024 $15.09 $15.34 $14.93 $15.20 31,200
11/06/2024 $14.95 $15.09 $14.90 $14.91 174,753
10/06/2024 $14.90 $15.06 $14.81 $14.99 15,888
07/06/2024 $15.84 $15.89 $15.04 $15.04 66,275
06/06/2024 $15.44 $15.82 $15.39 $15.82 16,334
05/06/2024 $15.22 $15.31 $15.10 $15.31 9,635
04/06/2024 $15.68 $15.71 $15.04 $15.14 23,909
03/06/2024 $15.72 $15.75 $15.50 $15.75 32,133
31/05/2024 $15.73 $15.88 $15.49 $15.49 26,104
30/05/2024 $15.50 $15.78 $15.32 $15.76 42,748
29/05/2024 $15.87 $15.93 $15.65 $15.65 14,592
28/05/2024 $15.84 $15.94 $15.77 $15.86 55,568
27/05/2024 $15.44 $15.65 $15.44 $15.63 17,241
24/05/2024 $15.44 $15.65 $15.44 $15.63 17,241
23/05/2024 $15.64 $15.69 $15.41 $15.49 11,742
22/05/2024 $16.32 $16.32 $15.82 $16.44 32,421
21/05/2024 $16.17 $16.45 $16.12 $16.44 31,890
20/05/2024 $16.55 $16.55 $16.16 $16.42 30,476
17/05/2024 $15.73 $16.25 $15.73 $16.11 164,176
16/05/2024 $15.92 $15.95 $15.72 $15.82 42,303
15/05/2024 $15.65 $15.99 $15.62 $15.77 93,019
14/05/2024 $15.46 $15.80 $15.46 $15.80 17,721
13/05/2024 $15.70 $15.70 $15.40 $15.45 68,399