IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	64.06	64.59	63.73	64.57	64.57	2.83%	7,967,460
May 5, 2025	62.60	62.95	62.35	62.79	62.79	2.99%	7,354,852
May 2, 2025	61.43	61.55	60.77	60.97	60.97	0.18%	6,921,478
May 1, 2025	60.85	60.96	60.43	60.86	60.86	-2.11%	8,245,257
Apr 30, 2025	62.34	62.62	62.09	62.17	62.17	-0.75%	8,244,848
Apr 29, 2025	62.58	62.80	62.24	62.64	62.64	-0.93%	7,537,633
Apr 28, 2025	62.24	63.25	62.00	63.23	63.23	1.43%	7,891,488
Apr 25, 2025	61.76	62.48	61.58	62.34	62.34	-1.11%	7,890,043
Apr 24, 2025	62.81	63.12	62.35	63.04	63.04	1.48%	8,467,164
Apr 23, 2025	62.23	62.34	61.49	62.12	62.12	-2.42%	20,124,304
Apr 22, 2025	64.97	64.98	63.50	63.66	63.66	-1.44%	21,160,524
Apr 21, 2025	64.47	64.72	64.24	64.59	64.59	3.13%	11,458,557
Apr 17, 2025	62.68	62.85	61.94	62.63	62.63	-0.48%	7,502,928
Apr 16, 2025	62.33	63.03	62.16	62.93	62.93	3.27%	11,711,491
Apr 15, 2025	60.76	60.98	60.58	60.94	60.94	0.58%	4,791,454
Apr 14, 2025	60.45	60.69	60.26	60.59	60.59	-0.61%	13,329,830
Apr 11, 2025	60.95	61.22	60.73	60.96	60.96	1.92%	10,467,204
Apr 10, 2025	59.10	59.92	58.78	59.81	59.81	2.45%	10,539,319
Apr 9, 2025	57.74	58.48	57.50	58.38	58.38	3.68%	19,134,296
Apr 8, 2025	56.85	56.93	56.11	56.31	56.31	0.37%	11,423,346
Apr 7, 2025	57.04	57.30	55.78	56.10	56.10	-2.03%	16,100,481
Apr 4, 2025	58.03	58.11	56.89	57.26	57.26	-2.29%	16,907,938
Apr 3, 2025	57.85	59.14	57.79	58.60	58.60	-0.59%	12,148,752
Apr 2, 2025	58.97	59.14	58.80	58.95	58.95	0.15%	6,634,493
Apr 1, 2025	59.05	59.15	58.50	58.86	58.86	-0.17%	13,282,041
Mar 31, 2025	58.83	59.00	58.49	58.96	58.96	1.43%	9,362,290
Mar 28, 2025	58.05	58.24	57.87	58.13	58.13	0.78%	5,060,906
Mar 27, 2025	57.38	57.71	57.20	57.68	57.68	1.34%	5,245,497
Mar 26, 2025	57.07	57.09	56.84	56.92	56.92	-0.12%	2,373,410
Mar 25, 2025	57.02	57.27	56.93	56.99	56.99	0.51%	2,805,188
Mar 24, 2025	57.04	57.09	56.63	56.70	56.70	-0.47%	5,024,523
Mar 21, 2025	57.14	57.16	56.59	56.97	56.97	-0.82%	5,562,191
Mar 20, 2025	57.18	57.47	57.16	57.44	57.44	-0.12%	5,281,754
Mar 19, 2025	57.27	57.59	57.09	57.51	57.51	0.42%	5,683,752
Mar 18, 2025	57.28	57.33	57.08	57.27	57.27	1.15%	6,110,119
Mar 17, 2025	56.37	56.63	56.35	56.62	56.62	0.59%	4,505,515
Mar 14, 2025	56.52	56.53	56.19	56.29	56.29	0.04%	5,274,121
Mar 13, 2025	55.57	56.33	55.56	56.27	56.27	1.75%	12,053,403
Mar 12, 2025	54.93	55.49	54.90	55.30	55.30	0.42%	12,694,114
Mar 11, 2025	54.94	55.14	54.92	55.07	55.07	1.18%	8,303,645
Mar 10, 2025	54.75	54.92	54.34	54.43	54.43	-0.87%	8,580,323
Mar 7, 2025	55.04	55.30	54.77	54.91	54.91	0.07%	6,019,486
Mar 6, 2025	54.87	55.13	54.87	54.87	54.87	-0.54%	5,236,455
Mar 5, 2025	54.82	55.29	54.82	55.17	55.17	0.24%	7,395,169
Mar 4, 2025	55.05	55.11	54.73	55.04	55.04	0.86%	12,685,825
Mar 3, 2025	54.23	54.60	54.20	54.57	54.57	1.30%	7,463,027
Feb 28, 2025	53.70	53.89	53.44	53.87	53.87	-0.61%	10,115,846
Feb 27, 2025	54.52	54.56	54.10	54.20	54.20	-1.53%	25,891,431
Feb 26, 2025	54.64	55.05	54.56	55.04	55.04	0.13%	5,220,723
Feb 25, 2025	55.53	55.57	54.50	54.97	54.97	-1.28%	8,801,165