iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
77.38
-5.12 (-6.21%)
At close: Oct 21, 2025, 4:00 PM EDT
77.16
-0.22 (-0.28%)
After-hours: Oct 21, 2025, 8:00 PM EDT
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 79.14 | 79.60 | 76.90 | 77.38 | 77.38 | -6.21% | 39,834,084 |
| Oct 20, 2025 | 81.38 | 82.55 | 80.87 | 82.50 | 82.50 | 3.60% | 15,793,212 |
| Oct 17, 2025 | 81.30 | 81.34 | 78.87 | 79.63 | 79.63 | -1.87% | 40,401,332 |
| Oct 16, 2025 | 80.09 | 81.24 | 79.94 | 81.15 | 81.15 | 2.31% | 17,695,052 |
| Oct 15, 2025 | 79.03 | 79.39 | 78.76 | 79.32 | 79.32 | 1.65% | 11,406,435 |
| Oct 14, 2025 | 77.43 | 78.29 | 77.38 | 78.03 | 78.03 | 0.77% | 11,451,262 |
| Oct 13, 2025 | 77.08 | 77.57 | 76.90 | 77.43 | 77.43 | 2.45% | 9,388,796 |
| Oct 10, 2025 | 75.24 | 75.81 | 74.82 | 75.58 | 75.58 | 1.00% | 12,966,946 |
| Oct 9, 2025 | 76.39 | 76.41 | 74.30 | 74.83 | 74.83 | -1.82% | 23,845,132 |
| Oct 8, 2025 | 76.08 | 76.49 | 75.87 | 76.22 | 76.22 | 1.61% | 11,060,918 |
| Oct 7, 2025 | 75.05 | 75.20 | 74.64 | 75.01 | 75.01 | 0.52% | 8,728,059 |
| Oct 6, 2025 | 74.12 | 74.80 | 74.00 | 74.62 | 74.62 | 1.91% | 9,403,242 |
| Oct 3, 2025 | 73.13 | 73.33 | 72.85 | 73.22 | 73.22 | 0.78% | 9,027,961 |
| Oct 2, 2025 | 73.35 | 73.43 | 71.95 | 72.65 | 72.65 | -0.32% | 11,710,430 |
| Oct 1, 2025 | 72.93 | 73.09 | 72.64 | 72.88 | 72.88 | 0.15% | 10,140,118 |
| Sep 30, 2025 | 71.88 | 72.79 | 71.84 | 72.77 | 72.77 | 0.85% | 7,678,107 |
| Sep 29, 2025 | 72.02 | 72.23 | 71.92 | 72.16 | 72.16 | 1.65% | 7,263,536 |
| Sep 26, 2025 | 70.80 | 71.30 | 70.71 | 70.99 | 70.99 | 0.58% | 7,110,625 |
| Sep 25, 2025 | 70.49 | 70.80 | 70.11 | 70.58 | 70.58 | 0.41% | 7,896,136 |
| Sep 24, 2025 | 71.00 | 71.01 | 70.04 | 70.29 | 70.29 | -0.92% | 9,123,029 |
| Sep 23, 2025 | 71.30 | 71.40 | 70.71 | 70.94 | 70.94 | 0.44% | 11,213,850 |
| Sep 22, 2025 | 70.16 | 70.65 | 69.99 | 70.63 | 70.63 | 1.71% | 6,521,657 |
| Sep 19, 2025 | 68.88 | 69.45 | 68.86 | 69.44 | 69.44 | 1.06% | 5,765,993 |
| Sep 18, 2025 | 68.83 | 68.86 | 68.35 | 68.71 | 68.71 | -0.42% | 9,244,115 |
| Sep 17, 2025 | 69.29 | 69.86 | 68.70 | 69.00 | 69.00 | -0.78% | 17,507,527 |
| Sep 16, 2025 | 69.62 | 69.79 | 69.33 | 69.54 | 69.54 | 0.23% | 27,357,693 |
| Sep 15, 2025 | 68.86 | 69.45 | 68.84 | 69.38 | 69.38 | 1.02% | 4,457,779 |
| Sep 12, 2025 | 68.75 | 68.87 | 68.63 | 68.68 | 68.68 | 0.22% | 3,745,738 |
| Sep 11, 2025 | 68.26 | 68.61 | 68.17 | 68.53 | 68.53 | -0.16% | 10,093,626 |
| Sep 10, 2025 | 68.74 | 68.89 | 68.51 | 68.64 | 68.64 | 0.34% | 6,802,513 |
| Sep 9, 2025 | 68.99 | 69.26 | 68.36 | 68.41 | 68.41 | -0.19% | 8,801,415 |
| Sep 8, 2025 | 68.30 | 68.75 | 68.23 | 68.54 | 68.54 | 1.15% | 6,838,339 |
| Sep 5, 2025 | 67.47 | 67.85 | 67.35 | 67.76 | 67.76 | 1.27% | 8,368,428 |
| Sep 4, 2025 | 66.95 | 67.05 | 66.61 | 66.91 | 66.91 | -0.43% | 6,439,497 |
| Sep 3, 2025 | 67.12 | 67.44 | 66.89 | 67.20 | 67.20 | 0.83% | 5,080,798 |
| Sep 2, 2025 | 65.69 | 66.73 | 65.56 | 66.65 | 66.65 | 2.38% | 9,973,169 |
| Aug 29, 2025 | 64.43 | 65.11 | 64.41 | 65.10 | 65.10 | 0.95% | 6,360,557 |
| Aug 28, 2025 | 64.14 | 64.50 | 64.09 | 64.49 | 64.49 | 0.75% | 4,900,213 |
| Aug 27, 2025 | 63.75 | 64.05 | 63.62 | 64.01 | 64.01 | 0.20% | 2,931,241 |
| Aug 26, 2025 | 63.58 | 63.91 | 63.52 | 63.88 | 63.88 | 0.69% | 7,909,455 |
| Aug 25, 2025 | 63.41 | 63.63 | 63.40 | 63.44 | 63.44 | -0.22% | 2,224,893 |
| Aug 22, 2025 | 62.73 | 63.67 | 62.73 | 63.58 | 63.58 | 1.08% | 12,583,519 |
| Aug 21, 2025 | 63.03 | 63.08 | 62.86 | 62.90 | 62.90 | -0.36% | 6,383,687 |
| Aug 20, 2025 | 62.97 | 63.14 | 62.93 | 63.13 | 63.13 | 1.02% | 3,608,734 |
| Aug 19, 2025 | 62.79 | 62.93 | 62.48 | 62.49 | 62.49 | -0.56% | 4,419,695 |
| Aug 18, 2025 | 63.00 | 63.03 | 62.77 | 62.84 | 62.84 | -0.16% | 7,055,691 |
| Aug 15, 2025 | 62.93 | 63.05 | 62.82 | 62.94 | 62.94 | 0.06% | 7,667,426 |
| Aug 14, 2025 | 63.03 | 63.11 | 62.74 | 62.90 | 62.90 | -0.62% | 3,838,778 |
| Aug 13, 2025 | 63.29 | 63.53 | 63.14 | 63.29 | 63.29 | 0.30% | 2,998,089 |
| Aug 12, 2025 | 63.10 | 63.31 | 62.78 | 63.10 | 63.10 | -0.11% | 5,397,134 |