IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	100.38	100.81	99.87	99.38	-	0.31%	9,753,406
Feb 27, 2026	98.46	99.12	98.16	99.07	99.07	1.31%	9,179,041
Feb 26, 2026	97.31	97.89	96.54	97.79	97.79	0.85%	5,614,340
Feb 25, 2026	97.45	98.21	96.86	96.97	96.97	-0.24%	6,979,489
Feb 24, 2026	96.28	97.38	96.19	97.20	97.20	-1.39%	6,507,286
Feb 23, 2026	97.22	98.59	97.22	98.57	98.57	2.73%	8,326,803
Feb 20, 2026	94.89	95.97	93.87	95.95	95.95	1.94%	10,079,370
Feb 19, 2026	93.71	94.51	93.42	94.12	94.12	0.29%	7,521,808
Feb 18, 2026	93.35	94.31	93.27	93.85	93.85	2.21%	9,099,872
Feb 17, 2026	92.19	92.45	91.28	91.82	91.82	-3.09%	10,111,978
Feb 13, 2026	94.19	95.00	93.46	94.75	94.75	2.45%	10,225,124
Feb 12, 2026	95.22	95.51	91.80	92.48	92.48	-3.43%	22,578,227
Feb 11, 2026	95.45	95.98	94.81	95.76	95.76	1.11%	8,020,348
Feb 10, 2026	95.45	95.60	94.12	94.71	94.71	-0.96%	10,306,422
Feb 9, 2026	94.47	95.76	94.39	95.63	95.63	2.56%	11,434,813
Feb 6, 2026	92.29	93.57	92.17	93.24	93.24	2.99%	11,782,594
Feb 5, 2026	90.99	92.34	90.21	90.53	90.53	-2.57%	20,972,453
Feb 4, 2026	94.71	94.84	91.28	92.92	92.92	-0.12%	24,594,392
Feb 3, 2026	92.70	94.02	91.90	93.03	93.03	6.24%	36,182,443
Feb 2, 2026	88.92	90.26	86.54	87.57	87.57	-3.98%	31,833,128
Jan 30, 2026	95.49	96.27	88.19	91.20	91.20	-10.21%	76,121,480
Jan 29, 2026	104.37	104.40	95.82	101.57	101.57	0.32%	69,839,480
Jan 28, 2026	99.03	101.52	98.59	101.25	101.25	3.87%	42,995,629
Jan 27, 2026	95.25	97.58	95.03	97.48	97.48	2.42%	20,377,785
Jan 26, 2026	95.61	96.12	94.30	95.18	95.18	1.48%	25,297,446
Jan 23, 2026	93.00	93.95	92.89	93.79	93.79	1.33%	18,623,609
Jan 22, 2026	90.91	92.78	90.87	92.56	92.56	1.86%	11,020,494
Jan 21, 2026	91.50	91.74	89.54	90.87	90.87	1.47%	26,241,248
Jan 20, 2026	89.44	89.75	88.92	89.55	89.55	3.80%	17,969,865
Jan 16, 2026	86.60	87.00	85.44	86.27	86.27	-0.51%	20,024,159
Jan 15, 2026	86.65	87.07	86.59	86.71	86.71	-0.60%	8,795,474
Jan 14, 2026	87.26	87.43	86.61	87.23	87.23	1.01%	11,856,442
Jan 13, 2026	86.96	87.38	86.04	86.36	86.36	-0.15%	13,273,083
Jan 12, 2026	86.36	87.19	86.33	86.49	86.49	1.88%	10,978,324
Jan 9, 2026	84.61	85.05	84.34	84.89	84.89	0.72%	10,736,003
Jan 8, 2026	83.35	84.31	83.25	84.28	84.28	0.56%	5,575,756
Jan 7, 2026	83.67	84.14	83.30	83.81	83.81	-0.96%	8,631,645
Jan 6, 2026	84.09	84.68	84.04	84.62	84.62	1.09%	8,728,961
Jan 5, 2026	83.23	83.90	83.18	83.71	83.71	2.64%	9,385,224
Jan 2, 2026	82.25	82.28	81.15	81.56	81.56	0.48%	9,679,247
Dec 31, 2025	81.64	81.95	81.00	81.17	81.17	-0.66%	9,044,628
Dec 30, 2025	82.65	82.70	81.64	81.71	81.71	0.12%	8,333,694
Dec 29, 2025	82.68	82.68	81.01	81.61	81.61	-4.37%	16,442,835
Dec 26, 2025	85.30	85.69	84.94	85.34	85.34	1.19%	8,989,337
Dec 24, 2025	84.44	84.51	83.73	84.34	84.34	-0.40%	6,549,277
Dec 23, 2025	84.06	84.72	83.39	84.68	84.68	1.30%	7,327,000
Dec 22, 2025	83.34	83.66	83.09	83.59	83.59	2.30%	6,309,786
Dec 19, 2025	81.50	82.04	81.34	81.71	81.71	0.10%	5,202,550
Dec 18, 2025	81.57	82.38	81.12	81.63	81.63	-0.16%	8,053,130
Dec 17, 2025	81.52	81.91	81.37	81.76	81.76	0.84%	10,268,785