Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	IAU	44.29	44.3422	44.0351	44.26	0.145	6,147,476	7,058	44.02	44.34
2024-04-25	X	IAU	43.81	44.34	43.79	44.11	0.255	8,202,962	8,865	44.04	47.89
2024-04-24	X	IAU	43.88	44.20	43.80	43.86	-0.06	5,184,803	7,313	43.77	44.60
2024-04-23	X	IAU	43.72	44.095	43.69	43.91	-0.125	8,383,126	10,369	43.94	47.68
2024-04-22	X	IAU	44.19	44.32	43.955	44.04	-1.10	8,874,582	11,473	40.28	48.73
2024-04-19	X	IAU	45.04	45.43	44.9613	45.14	0.15	7,878,403	10,923	45.20	45.25
2024-04-18	X	IAU	45.21	45.25	44.81	45.00	0.14	8,014,759	9,132	45.00	45.02
2024-04-17	X	IAU	45.17	45.30	44.65	44.86	-0.32	12,023,490	11,062	41.03	44.94
2024-04-16	X	IAU	44.99	45.355	44.70	45.18	0.065	15,690,635	12,122	41.32	45.14
2024-04-15	X	IAU	44.52	45.15	43.96	45.14	0.84	15,443,534	13,530	45.03	45.46
2024-04-12	X	IAU	45.32	45.98	44.135	44.30	-0.585	18,860,848	17,301	44.27	48.12
2024-04-11	X	IAU	44.3007	44.91	44.11	44.89	0.84	8,728,384	10,626	41.08	48.76
2024-04-10	X	IAU	44.01	44.49	43.86	44.04	-0.415	16,558,598	11,112	44.16	44.17
2024-04-09	X	IAU	44.50	44.71	44.22	44.47	0.24	12,397,079	10,053	44.41	44.76
2024-04-08	X	IAU	44.13	44.29	43.85	44.23	0.28	6,397,269	8,137	44.21	44.23
2024-04-05	X	IAU	43.42	44.07	43.355	43.95	0.7299	7,466,252	8,271	43.95	44.13
2024-04-04	X	IAU	43.32	43.6001	43.11	43.22	-0.24	13,660,440	9,529	39.54	43.30
2024-04-03	X	IAU	43.02	43.48	42.96	43.46	0.365	11,441,988	10,088	43.39	43.56
2024-04-02	X	IAU	42.70	43.11	42.5666	43.09	0.62	12,231,900	11,404	42.92	43.23
2024-04-01	X	IAU	42.62	42.64	42.145	42.46	0.435	20,547,420	12,848	42.51	42.54
2024-03-29	X	IAU	41.79	42.09	41.65	42.01	0.53	0	0	42.25	42.30
2024-03-28	X	IAU	41.79	42.09	41.65	42.01	0.53	7,533,780	7,354	42.25	42.30
2024-03-27	X	IAU	41.34	41.5199	41.33	41.49	0.29	3,653,777	5,342	41.43	41.47
2024-03-26	X	IAU	41.41	41.42	41.075	41.20	0.14	4,900,219	5,622	41.15	41.23
2024-03-25	X	IAU	41.10	41.255	41.05	41.05	0.13	4,264,062	6,909	41.06	44.59
2024-03-22	X	IAU	41.13	41.23	40.805	40.93	-0.34	5,018,563	5,722	40.95	41.14
2024-03-21	X	IAU	41.65	41.66	40.98	41.26	-0.045	6,654,438	6,519	41.24	41.30
2024-03-20	X	IAU	40.70	41.395	40.675	41.30	0.47	8,237,123	6,927	41.64	41.69
2024-03-19	X	IAU	40.77	40.82	40.635	40.82	-0.035	4,232,674	5,147	39.50	40.94
2024-03-18	X	IAU	40.78	40.88	40.76	40.85	0.055	3,291,821	5,392	35.08	40.94
2024-03-15	X	IAU	40.83	40.98	40.765	40.80	-0.125	3,702,132	5,338	40.64	40.96
2024-03-14	X	IAU	40.93	40.95	40.72	40.92	-0.175	4,749,448	6,782	40.86	40.92
2024-03-13	X	IAU	40.94	41.235	40.92	41.10	0.285	5,811,292	6,595	41.12	41.16
2024-03-12	X	IAU	40.95	40.98	40.68	40.81	-0.445	5,770,240	6,774	40.76	40.85
2024-03-11	X	IAU	41.21	41.3499	41.16	41.25	0.08	4,027,764	6,065	41.28	41.31
2024-03-08	X	IAU	41.03	41.525	40.95	41.18	0.36	7,155,960	7,919	41.21	41.56
2024-03-07	X	IAU	40.76	40.8763	40.64	40.83	0.23	4,895,740	6,326	37.34	40.88
2024-03-06	X	IAU	40.46	40.711	40.33	40.61	0.315	7,684,674	7,177	37.17	44.12
2024-03-05	X	IAU	40.33	40.4701	40.1701	40.29	0.23	6,286,540	7,436	40.21	40.41
2024-03-04	X	IAU	39.66	40.10	39.6097	40.05	0.635	7,201,942	8,736	37.75	40.12
2024-03-01	X	IAU	38.865	39.50	38.69	39.405	0.755	7,677,139	7,563	39.37	42.79
2024-02-29	X	IAU	38.74	38.7914	38.65	38.65	0.18	5,022,411	6,238	38.65	39.17
2024-02-28	X	IAU	38.48	38.51	38.41	38.48	0.075	4,488,875	4,429	37.57	38.87
2024-02-27	X	IAU	38.52	38.56	38.38	38.40	-0.04	4,310,135	4,869	35.12	38.42
2024-02-26	X	IAU	38.37	38.475	38.31	38.44	-0.0761	3,249,633	5,213	38.32	41.72
2024-02-23	X	IAU	38.31	38.63	38.29	38.52	0.23	5,511,690	6,616	35.05	39.94
2024-02-22	X	IAU	38.30	38.325	38.2057	38.30	0.01	6,745,463	6,039	37.37	38.39
2024-02-21	X	IAU	38.39	38.4077	38.215	38.30	-0.015	4,595,492	5,203	38.21	41.57
2024-02-20	X	IAU	38.39	38.4085	38.28	38.31	0.225	3,655,682	7,236	38.27	38.30
2024-02-19	X	IAU	37.80	38.13	37.755	38.07	0.135	0	0	38.06	41.35
2024-02-16	X	IAU	37.80	38.13	37.755	38.07	0.135	4,780,074	7,084	38.06	41.35
2024-02-15	X	IAU	37.90	37.9956	37.81	37.93	0.255	3,728,317	5,190	37.87	41.16
2024-02-14	X	IAU	37.63	37.765	37.53	37.66	-0.025	4,571,716	6,008	34.44	40.87
2024-02-13	X	IAU	37.86	37.87	37.65	37.69	-0.535	6,273,171	7,645	37.66	37.72
2024-02-12	X	IAU	38.11	38.25	38.065	38.23	-0.10	4,698,658	6,181	38.20	38.21
2024-02-09	X	IAU	38.30	38.3478	38.22	38.32	-0.135	5,216,914	6,400	38.30	41.59
2024-02-08	X	IAU	38.37	38.505	38.36	38.45	-0.035	6,002,944	6,813	38.42	41.77
2024-02-07	X	IAU	38.50	38.68	38.46	38.49	-0.025	10,268,607	5,675	35.19	38.70
2024-02-06	X	IAU	38.38	38.57	38.35	38.52	0.21	4,402,808	5,493	38.46	41.80
2024-02-05	X	IAU	38.18	38.36	38.13	38.30	-0.20	4,479,544	6,092	35.03	41.58
2024-02-02	X	IAU	38.41	38.58	38.3699	38.51	-0.37	6,094,875	6,541	38.54	41.90
2024-02-01	X	IAU	38.74	39.076	38.60	38.89	0.40	6,329,090	7,833	38.87	38.89
2024-01-31	X	IAU	38.67	38.90	38.42	38.49	-0.01	9,428,611	9,971	38.60	38.62
2024-01-30	X	IAU	38.74	38.77	38.39	38.51	0.065	4,125,483	5,278	38.49	38.54