IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	49.99	50.02	49.72	49.79	49.79	-0.92%	5,103,881
Nov 29, 2024	50.15	50.26	50.05	50.25	50.25	0.94%	2,425,320
Nov 27, 2024	50.07	50.14	49.73	49.78	49.78	0.18%	7,452,801
Nov 26, 2024	49.64	49.71	49.40	49.69	49.69	0.20%	4,047,658
Nov 25, 2024	49.96	49.97	49.39	49.59	49.59	-2.92%	7,724,153
Nov 22, 2024	50.75	51.20	50.68	51.08	51.08	1.27%	4,238,770
Nov 21, 2024	50.35	50.47	50.24	50.44	50.44	0.82%	3,074,361
Nov 20, 2024	49.83	50.14	49.79	50.03	50.03	0.58%	4,127,895
Nov 19, 2024	49.64	49.75	49.49	49.74	49.74	0.91%	4,858,937
Nov 18, 2024	49.16	49.38	49.16	49.29	49.29	1.90%	5,593,039
Nov 15, 2024	48.57	48.63	48.32	48.37	48.37	-0.19%	5,204,570
Nov 14, 2024	48.38	48.66	48.29	48.46	48.46	-0.27%	6,172,978
Nov 13, 2024	49.34	49.38	48.59	48.59	48.59	-1.00%	8,931,826
Nov 12, 2024	49.35	49.41	48.96	49.08	49.08	-0.87%	7,707,090
Nov 11, 2024	49.62	49.63	49.29	49.51	49.51	-2.35%	9,869,489
Nov 8, 2024	50.92	50.99	50.66	50.70	50.70	-0.71%	27,814,476
Nov 7, 2024	50.76	51.16	50.73	51.06	51.06	1.65%	4,299,585
Nov 6, 2024	50.22	50.57	50.08	50.23	50.23	-3.05%	10,917,657
Nov 5, 2024	51.88	51.93	51.61	51.81	51.81	0.21%	2,337,212
Nov 4, 2024	51.80	51.85	51.59	51.70	51.70	0.15%	3,213,099
Nov 1, 2024	51.99	52.11	51.62	51.62	51.62	-0.42%	5,835,085
Oct 31, 2024	52.25	52.26	51.57	51.84	51.84	-1.54%	11,368,174
Oct 30, 2024	52.50	52.69	52.33	52.65	52.65	0.55%	3,386,308
Oct 29, 2024	52.02	52.40	51.98	52.36	52.36	1.12%	9,023,700
Oct 28, 2024	51.74	51.86	51.72	51.78	51.78	-0.04%	4,269,695
Oct 25, 2024	51.54	51.84	51.48	51.80	51.80	0.23%	2,901,133
Oct 24, 2024	51.79	51.80	51.40	51.68	51.68	0.76%	3,483,713
Oct 23, 2024	51.75	51.76	51.15	51.29	51.29	-1.21%	5,307,801
Oct 22, 2024	51.73	51.92	51.63	51.92	51.92	1.05%	4,308,575
Oct 21, 2024	51.68	51.76	51.27	51.38	51.38	0.02%	6,549,515
Oct 18, 2024	51.11	51.41	51.10	51.37	51.37	1.04%	7,175,615
Oct 17, 2024	50.66	50.92	50.63	50.84	50.84	0.61%	4,507,237
Oct 16, 2024	50.64	50.72	50.37	50.53	50.53	0.50%	2,244,979
Oct 15, 2024	50.09	50.41	50.00	50.28	50.28	0.36%	2,728,977
Oct 14, 2024	50.12	50.26	49.93	50.10	50.10	-0.12%	2,166,281
Oct 11, 2024	50.00	50.27	49.98	50.16	50.16	1.03%	2,017,669
Oct 10, 2024	49.42	49.69	49.38	49.65	49.65	0.77%	2,936,616
Oct 9, 2024	49.31	49.44	49.20	49.27	49.27	-0.55%	3,166,799
Oct 8, 2024	49.84	49.89	49.20	49.54	49.54	-0.76%	10,629,162
Oct 7, 2024	50.00	50.06	49.85	49.92	49.92	-0.32%	2,530,065
Oct 4, 2024	50.09	50.43	49.90	50.08	50.08	-0.24%	8,655,846
Oct 3, 2024	50.03	50.28	49.82	50.20	50.20	-0.04%	8,834,181
Oct 2, 2024	50.21	50.30	49.88	50.22	50.22	0.02%	8,670,413
Oct 1, 2024	50.14	50.49	50.10	50.21	50.21	1.03%	6,266,896
Sep 30, 2024	49.89	49.90	49.58	49.70	49.70	-0.78%	4,003,418
Sep 27, 2024	50.36	50.44	49.92	50.09	50.09	-0.81%	9,018,173
Sep 26, 2024	50.39	50.57	50.14	50.50	50.50	0.50%	3,965,276
Sep 25, 2024	50.33	50.39	50.05	50.25	50.25	-0.12%	4,024,314
Sep 24, 2024	49.76	50.34	49.71	50.31	50.31	1.43%	5,322,704
Sep 23, 2024	49.68	49.78	49.59	49.60	49.60	0.16%	3,479,245
Sep 20, 2024	49.29	49.60	49.17	49.52	49.52	1.29%	5,577,809
Sep 19, 2024	48.70	48.96	48.53	48.89	48.89	1.54%	5,405,771
Sep 18, 2024	48.68	49.12	48.11	48.15	48.15	-0.78%	9,193,177
Sep 17, 2024	48.68	48.78	48.38	48.53	48.53	-0.49%	3,053,627
Sep 16, 2024	48.81	48.91	48.66	48.77	48.77	-0.06%	1,916,592
Sep 13, 2024	48.68	48.85	48.60	48.80	48.80	0.99%	4,379,617
Sep 12, 2024	47.97	48.33	47.92	48.32	48.32	1.77%	4,597,395
Sep 11, 2024	47.37	47.60	47.24	47.48	47.48	-0.15%	3,426,525
Sep 10, 2024	47.50	47.58	47.25	47.55	47.55	0.42%	2,278,288
Sep 9, 2024	47.27	47.35	47.10	47.35	47.35	0.42%	2,557,512
Sep 6, 2024	47.39	47.57	46.94	47.15	47.15	-0.76%	5,270,668
Sep 5, 2024	47.57	47.61	47.29	47.51	47.51	0.85%	3,715,608
Sep 4, 2024	46.96	47.23	46.89	47.11	47.11	0.04%	4,964,747
Sep 3, 2024	47.10	47.13	46.72	47.09	47.09	-0.40%	4,461,310
Aug 30, 2024	47.52	47.60	47.12	47.28	47.28	-0.71%	3,464,067
Aug 29, 2024	47.41	47.76	47.41	47.62	47.62	0.51%	3,828,186
Aug 28, 2024	47.43	47.43	47.16	47.38	47.38	-0.69%	2,355,613
Aug 27, 2024	47.36	47.72	47.35	47.71	47.71	0.27%	3,200,298
Aug 26, 2024	47.72	47.73	47.44	47.58	47.58	0.32%	2,274,635
Aug 23, 2024	47.22	47.57	47.12	47.43	47.43	1.17%	4,430,396
Aug 22, 2024	47.09	47.12	46.66	46.88	46.88	-1.22%	3,331,274
Aug 21, 2024	47.36	47.60	47.12	47.46	47.46	-0.11%	4,479,601
Aug 20, 2024	47.78	47.83	47.25	47.51	47.51	0.34%	4,954,171
Aug 19, 2024	47.04	47.37	46.96	47.35	47.35	-0.11%	3,419,452
Aug 16, 2024	47.01	47.41	46.81	47.40	47.40	2.22%	6,205,167
Aug 15, 2024	46.29	46.50	46.02	46.37	46.37	0.30%	3,838,871
Aug 14, 2024	46.31	46.50	46.07	46.23	46.23	-0.79%	4,835,222
Aug 13, 2024	46.61	46.77	46.52	46.60	46.60	-0.15%	10,748,833
Aug 12, 2024	46.22	46.71	46.18	46.67	46.67	1.70%	5,027,326
Aug 9, 2024	45.94	46.04	45.74	45.89	45.89	0.26%	4,178,505
Aug 8, 2024	45.53	45.83	45.48	45.77	45.77	1.58%	4,847,942
Aug 7, 2024	45.36	45.43	45.04	45.06	45.06	-0.09%	3,390,557
Aug 6, 2024	45.26	45.41	44.99	45.10	45.10	-0.84%	45,584,062
Aug 5, 2024	45.09	45.60	45.02	45.48	45.48	-1.24%	11,915,365
Aug 2, 2024	46.60	46.76	45.56	46.05	46.05	-0.20%	12,300,132
Aug 1, 2024	46.35	46.51	45.99	46.14	46.14	-0.35%	5,918,197
Jul 31, 2024	45.74	46.31	45.71	46.30	46.30	1.78%	4,985,956
Jul 30, 2024	45.26	45.56	45.04	45.49	45.49	1.04%	4,750,265
Jul 29, 2024	45.23	45.28	44.77	45.02	45.02	-0.13%	4,749,983
Jul 26, 2024	44.96	45.18	44.91	45.08	45.08	1.03%	3,162,380
Jul 25, 2024	44.78	44.81	44.46	44.62	44.62	-1.52%	5,045,077
Jul 24, 2024	45.68	45.96	45.31	45.31	45.31	-0.40%	4,548,428
Jul 23, 2024	45.43	45.53	45.34	45.49	45.49	0.35%	2,200,383
Jul 22, 2024	45.29	45.36	45.05	45.33	45.33	0.02%	2,748,301
Jul 19, 2024	45.28	45.51	45.25	45.32	45.32	-1.80%	4,611,044
Jul 18, 2024	46.53	46.66	46.11	46.15	46.15	-0.62%	4,080,966
Jul 17, 2024	46.76	46.93	46.33	46.44	46.44	-0.47%	4,801,414
Jul 16, 2024	46.07	46.66	46.05	46.66	46.66	1.97%	7,066,456
Jul 15, 2024	45.66	46.10	45.58	45.76	45.76	0.33%	3,046,982
Jul 12, 2024	45.39	45.70	45.35	45.61	45.61	-0.04%	3,279,541