iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
79.23
-0.06 (-0.08%)
At close: Dec 3, 2025, 4:00 PM EST
79.30
+0.07 (0.09%)
After-hours: Dec 3, 2025, 8:00 PM EST
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 79.56 | 79.89 | 79.02 | 79.23 | 79.23 | -0.08% | 5,380,057 |
| Dec 2, 2025 | 79.61 | 79.65 | 78.43 | 79.29 | 79.29 | -0.65% | 8,105,197 |
| Dec 1, 2025 | 80.00 | 80.00 | 79.47 | 79.81 | 79.81 | 0.50% | 10,383,044 |
| Nov 28, 2025 | 79.05 | 79.42 | 78.84 | 79.41 | 79.41 | 1.24% | 6,194,612 |
| Nov 26, 2025 | 78.03 | 78.58 | 77.92 | 78.44 | 78.44 | 0.78% | 9,121,398 |
| Nov 25, 2025 | 77.88 | 78.32 | 77.43 | 77.83 | 77.83 | -0.01% | 12,598,283 |
| Nov 24, 2025 | 76.76 | 77.86 | 76.63 | 77.84 | 77.84 | 1.61% | 7,379,944 |
| Nov 21, 2025 | 76.60 | 77.24 | 76.38 | 76.61 | 76.61 | -0.22% | 10,276,062 |
| Nov 20, 2025 | 76.84 | 77.35 | 76.15 | 76.78 | 76.78 | - | 8,514,561 |
| Nov 19, 2025 | 77.35 | 77.84 | 76.40 | 76.78 | 76.78 | 0.12% | 9,162,057 |
| Nov 18, 2025 | 76.75 | 76.90 | 76.11 | 76.69 | 76.69 | 0.76% | 10,233,964 |
| Nov 17, 2025 | 76.59 | 76.88 | 75.47 | 76.11 | 76.11 | -1.13% | 10,494,276 |
| Nov 14, 2025 | 76.35 | 77.44 | 75.94 | 76.98 | 76.98 | -1.82% | 15,959,812 |
| Nov 13, 2025 | 79.30 | 79.47 | 78.07 | 78.41 | 78.41 | -0.80% | 12,295,585 |
| Nov 12, 2025 | 77.83 | 79.33 | 77.70 | 79.04 | 79.04 | 1.59% | 13,813,896 |
| Nov 11, 2025 | 77.80 | 77.89 | 77.18 | 77.80 | 77.80 | 0.43% | 6,738,859 |
| Nov 10, 2025 | 76.98 | 77.54 | 76.75 | 77.47 | 77.47 | 2.70% | 6,054,529 |
| Nov 7, 2025 | 75.34 | 75.86 | 75.04 | 75.43 | 75.43 | 0.61% | 8,568,544 |
| Nov 6, 2025 | 75.16 | 75.38 | 74.68 | 74.97 | 74.97 | -0.11% | 7,512,541 |
| Nov 5, 2025 | 75.04 | 75.17 | 74.67 | 75.05 | 75.05 | 1.13% | 5,947,229 |
| Nov 4, 2025 | 74.44 | 74.88 | 74.00 | 74.21 | 74.21 | -1.76% | 6,979,375 |
| Nov 3, 2025 | 75.54 | 75.92 | 75.27 | 75.54 | 75.54 | 0.20% | 6,967,966 |
| Oct 31, 2025 | 75.85 | 75.88 | 74.84 | 75.39 | 75.39 | -0.53% | 9,572,413 |
| Oct 30, 2025 | 74.76 | 75.83 | 74.64 | 75.79 | 75.79 | 1.99% | 10,400,876 |
| Oct 29, 2025 | 75.70 | 75.78 | 74.00 | 74.31 | 74.31 | -0.38% | 15,939,042 |
| Oct 28, 2025 | 74.07 | 74.79 | 73.74 | 74.59 | 74.59 | -0.75% | 11,185,299 |
| Oct 27, 2025 | 75.97 | 76.07 | 74.81 | 75.15 | 75.15 | -2.79% | 19,098,422 |
| Oct 24, 2025 | 77.50 | 77.96 | 77.18 | 77.31 | 77.31 | -0.31% | 11,592,386 |
| Oct 23, 2025 | 78.11 | 78.25 | 77.53 | 77.55 | 77.55 | 0.35% | 10,752,030 |
| Oct 22, 2025 | 76.31 | 77.48 | 75.54 | 77.28 | 77.28 | -0.13% | 24,702,667 |
| 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 |