IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	86.01	86.17	84.46	85.27	85.27	3.03%	12,433,362
Mar 24, 2026	81.99	83.44	81.87	82.76	82.76	-0.02%	14,408,863
Mar 23, 2026	82.98	84.91	81.88	82.78	82.78	-2.27%	30,297,837
Mar 20, 2026	87.69	87.80	84.27	84.70	84.70	-3.06%	23,806,388
Mar 19, 2026	86.10	87.72	85.39	87.37	87.37	-4.12%	32,697,083
Mar 18, 2026	91.49	92.19	91.04	91.12	91.12	-3.14%	18,355,483
Mar 17, 2026	94.34	94.68	93.59	94.07	94.07	-0.28%	8,914,284
Mar 16, 2026	94.47	94.80	93.60	94.33	94.33	-0.05%	9,674,571
Mar 13, 2026	96.12	96.30	94.28	94.38	94.38	-1.33%	12,192,115
Mar 12, 2026	97.30	97.31	95.55	95.65	95.65	-1.95%	47,675,352
Mar 11, 2026	97.52	97.81	96.92	97.55	97.55	-0.31%	5,119,396
Mar 10, 2026	98.29	98.60	97.14	97.85	97.85	1.11%	8,866,825
Mar 9, 2026	95.91	96.83	95.22	96.78	96.78	-0.21%	6,743,101
Mar 6, 2026	96.08	97.40	95.64	96.98	96.98	1.53%	11,603,269
Mar 5, 2026	96.33	96.40	95.03	95.52	95.52	-1.17%	17,771,720
Mar 4, 2026	97.22	97.59	96.17	96.65	96.65	0.76%	11,269,330
Mar 3, 2026	96.75	96.94	94.03	95.92	95.92	-4.44%	19,149,945
Mar 2, 2026	100.38	100.81	99.01	100.38	100.38	1.32%	17,933,744
Feb 27, 2026	98.46	99.12	98.16	99.07	99.07	1.31%	9,179,041
Feb 26, 2026	97.31	97.89	96.54	97.79	97.79	0.85%	5,614,340
Feb 25, 2026	97.45	98.21	96.86	96.97	96.97	-0.24%	6,979,489
Feb 24, 2026	96.28	97.38	96.19	97.20	97.20	-1.39%	6,507,286
Feb 23, 2026	97.22	98.59	97.22	98.57	98.57	2.73%	8,326,803
Feb 20, 2026	94.89	95.97	93.87	95.95	95.95	1.94%	10,079,370
Feb 19, 2026	93.71	94.51	93.42	94.12	94.12	0.29%	7,521,808
Feb 18, 2026	93.35	94.31	93.27	93.85	93.85	2.21%	9,099,872
Feb 17, 2026	92.19	92.45	91.28	91.82	91.82	-3.09%	10,111,978
Feb 13, 2026	94.19	95.00	93.46	94.75	94.75	2.45%	10,225,124
Feb 12, 2026	95.22	95.51	91.80	92.48	92.48	-3.43%	22,578,227
Feb 11, 2026	95.45	95.98	94.81	95.76	95.76	1.11%	8,020,348
Feb 10, 2026	95.45	95.60	94.12	94.71	94.71	-0.96%	10,306,422
Feb 9, 2026	94.47	95.76	94.39	95.63	95.63	2.56%	11,434,813
Feb 6, 2026	92.29	93.57	92.17	93.24	93.24	2.99%	11,782,594
Feb 5, 2026	90.99	92.34	90.21	90.53	90.53	-2.57%	20,972,453
Feb 4, 2026	94.71	94.84	91.28	92.92	92.92	-0.12%	24,594,392
Feb 3, 2026	92.70	94.02	91.90	93.03	93.03	6.24%	36,182,443
Feb 2, 2026	88.92	90.26	86.54	87.57	87.57	-3.98%	31,833,128
Jan 30, 2026	95.49	96.27	88.19	91.20	91.20	-10.21%	76,121,480
Jan 29, 2026	104.37	104.40	95.82	101.57	101.57	0.32%	69,839,480
Jan 28, 2026	99.03	101.52	98.59	101.25	101.25	3.87%	42,995,629
Jan 27, 2026	95.25	97.58	95.03	97.48	97.48	2.42%	20,377,785
Jan 26, 2026	95.61	96.12	94.30	95.18	95.18	1.48%	25,297,446
Jan 23, 2026	93.00	93.95	92.89	93.79	93.79	1.33%	18,623,609
Jan 22, 2026	90.91	92.78	90.87	92.56	92.56	1.86%	11,020,494
Jan 21, 2026	91.50	91.74	89.54	90.87	90.87	1.47%	26,241,248
Jan 20, 2026	89.44	89.75	88.92	89.55	89.55	3.80%	17,969,865
Jan 16, 2026	86.60	87.00	85.44	86.27	86.27	-0.51%	20,024,159
Jan 15, 2026	86.65	87.07	86.59	86.71	86.71	-0.60%	8,795,474
Jan 14, 2026	87.26	87.43	86.61	87.23	87.23	1.01%	11,856,442
Jan 13, 2026	86.96	87.38	86.04	86.36	86.36	-0.15%	13,273,083