iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
82.19
-1.52 (-1.82%)
Sep 1, 2026, 11:52 AM EDT - Market open
IAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 81.65 | 82.25 | 81.60 | 82.07 | - | -1.96% | 1,928,715 |
| Aug 31, 2026 | 83.57 | 83.75 | 83.01 | 83.71 | 83.71 | -0.13% | 3,281,107 |
| Aug 28, 2026 | 86.55 | 87.07 | 83.57 | 83.82 | 83.82 | -3.23% | 9,423,268 |
| Aug 27, 2026 | 86.28 | 86.79 | 85.77 | 86.62 | 86.62 | 0.29% | 4,126,086 |
| Aug 26, 2026 | 86.68 | 87.10 | 86.16 | 86.37 | 86.37 | -1.58% | 3,991,314 |
| Aug 25, 2026 | 86.67 | 87.76 | 86.57 | 87.76 | 87.76 | 0.33% | 4,497,971 |
| Aug 24, 2026 | 87.86 | 88.02 | 86.95 | 87.47 | 87.47 | 0.78% | 6,733,120 |
| Aug 21, 2026 | 86.19 | 87.09 | 85.99 | 86.79 | 86.79 | 1.95% | 6,202,264 |
| Aug 20, 2026 | 84.08 | 85.36 | 84.01 | 85.13 | 85.13 | 0.34% | 9,070,966 |
| Aug 19, 2026 | 83.81 | 84.85 | 83.52 | 84.84 | 84.84 | 3.83% | 10,770,663 |
| Aug 18, 2026 | 82.51 | 82.87 | 81.57 | 81.71 | 81.71 | -1.68% | 3,100,662 |
| Aug 17, 2026 | 82.48 | 83.27 | 82.44 | 83.11 | 83.11 | 1.01% | 4,918,006 |
| Aug 14, 2026 | 82.42 | 82.66 | 82.19 | 82.28 | 82.28 | 0.61% | 2,136,636 |
| Aug 13, 2026 | 82.41 | 82.50 | 81.65 | 81.78 | 81.78 | -1.45% | 4,164,322 |
| Aug 12, 2026 | 83.06 | 83.46 | 82.65 | 82.98 | 82.98 | 0.97% | 4,798,268 |
| Aug 11, 2026 | 82.68 | 82.81 | 81.97 | 82.18 | 82.18 | -0.40% | 3,669,836 |
| Aug 10, 2026 | 81.50 | 82.65 | 81.15 | 82.51 | 82.51 | 1.02% | 3,530,426 |
| Aug 7, 2026 | 81.92 | 82.11 | 81.37 | 81.68 | 81.68 | 2.27% | 8,386,132 |
| Aug 6, 2026 | 79.85 | 80.37 | 79.39 | 79.87 | 79.87 | 0.03% | 7,333,602 |
| Aug 5, 2026 | 78.93 | 80.24 | 78.77 | 79.85 | 79.85 | 4.12% | 11,066,488 |
| Aug 4, 2026 | 76.67 | 77.19 | 76.50 | 76.69 | 76.69 | 0.66% | 10,071,895 |
| Aug 3, 2026 | 75.85 | 76.25 | 75.57 | 76.19 | 76.19 | 0.03% | 4,305,010 |
| Jul 31, 2026 | 76.01 | 76.26 | 75.60 | 76.17 | 76.17 | -1.46% | 5,228,174 |
| Jul 30, 2026 | 76.69 | 77.45 | 76.61 | 77.30 | 77.30 | 1.66% | 3,507,179 |
| Jul 29, 2026 | 75.48 | 77.39 | 75.13 | 76.04 | 76.04 | 0.45% | 4,160,700 |
| Jul 28, 2026 | 75.76 | 76.09 | 75.44 | 75.70 | 75.70 | -1.41% | 4,755,986 |
| Jul 27, 2026 | 76.64 | 76.98 | 76.44 | 76.78 | 76.78 | 0.72% | 2,322,485 |
| Jul 24, 2026 | 76.09 | 76.75 | 76.07 | 76.23 | 76.23 | 0.11% | 2,578,682 |
| Jul 23, 2026 | 76.29 | 76.46 | 75.95 | 76.15 | 76.15 | -1.98% | 4,089,520 |
| Jul 22, 2026 | 77.72 | 78.33 | 77.63 | 77.69 | 77.69 | 1.13% | 7,725,569 |
| Jul 21, 2026 | 76.17 | 76.85 | 76.06 | 76.82 | 76.82 | 1.95% | 3,556,998 |
| Jul 20, 2026 | 75.37 | 75.58 | 75.18 | 75.35 | 75.35 | -0.20% | 7,568,694 |
| Jul 17, 2026 | 74.60 | 75.65 | 74.55 | 75.50 | 75.50 | 0.94% | 6,258,887 |
| Jul 16, 2026 | 75.30 | 75.51 | 74.62 | 74.80 | 74.80 | -1.94% | 5,563,019 |
| Jul 15, 2026 | 76.26 | 76.75 | 75.73 | 76.28 | 76.28 | 0.01% | 2,929,172 |
| Jul 14, 2026 | 76.77 | 77.11 | 76.03 | 76.27 | 76.27 | 1.36% | 3,513,336 |
| Jul 13, 2026 | 76.39 | 76.42 | 74.97 | 75.25 | 75.25 | -2.60% | 4,336,588 |
| Jul 10, 2026 | 76.86 | 77.39 | 76.59 | 77.26 | 77.26 | -0.32% | 2,745,499 |
| Jul 9, 2026 | 77.58 | 77.80 | 77.36 | 77.51 | 77.51 | 1.00% | 5,454,368 |
| Jul 8, 2026 | 76.49 | 76.94 | 75.63 | 76.74 | 76.74 | -0.81% | 3,325,966 |
| Jul 7, 2026 | 78.35 | 78.61 | 76.97 | 77.37 | 77.37 | -1.19% | 3,393,935 |
| Jul 6, 2026 | 77.90 | 78.39 | 77.64 | 78.30 | 78.30 | 1.02% | 11,481,486 |
| Jul 2, 2026 | 77.32 | 77.93 | 77.12 | 77.51 | 77.51 | 2.04% | 4,680,340 |
| Jul 1, 2026 | 76.09 | 77.41 | 75.88 | 75.96 | 75.96 | 0.60% | 6,798,119 |
| Jun 30, 2026 | 75.66 | 76.41 | 75.46 | 75.51 | 75.51 | -0.03% | 5,512,919 |
| Jun 29, 2026 | 75.96 | 76.05 | 75.21 | 75.53 | 75.53 | -1.35% | 4,262,227 |
| Jun 26, 2026 | 76.29 | 77.02 | 76.07 | 76.56 | 76.56 | 1.12% | 4,671,840 |
| Jun 25, 2026 | 75.63 | 76.04 | 75.18 | 75.71 | 75.71 | 0.96% | 6,301,786 |
| Jun 24, 2026 | 74.78 | 76.01 | 74.44 | 74.99 | 74.99 | -3.03% | 10,609,235 |
| Jun 23, 2026 | 77.40 | 77.94 | 77.29 | 77.33 | 77.33 | -1.87% | 4,652,071 |