iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
68.71
-0.29 (-0.42%)
At close: Sep 18, 2025, 4:00 PM EDT
68.67
-0.04 (-0.06%)
After-hours: Sep 18, 2025, 5:33 PM EDT

IAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202568.8368.8668.3568.71--0.42%9,224,573
Sep 17, 202569.2969.8668.7069.0069.00-0.78%17,507,527
Sep 16, 202569.6269.7969.3369.5469.540.23%27,357,693
Sep 15, 202568.8669.4568.8469.3869.381.02%4,457,779
Sep 12, 202568.7568.8768.6368.6868.680.22%3,745,738
Sep 11, 202568.2668.6168.1768.5368.53-0.16%10,093,626
Sep 10, 202568.7468.8968.5168.6468.640.34%6,802,513
Sep 9, 202568.9969.2668.3668.4168.41-0.19%8,801,415
Sep 8, 202568.3068.7568.2368.5468.541.15%6,838,339
Sep 5, 202567.4767.8567.3567.7667.761.27%8,368,428
Sep 4, 202566.9567.0566.6166.9166.91-0.43%6,439,497
Sep 3, 202567.1267.4466.8967.2067.200.83%5,080,798
Sep 2, 202565.6966.7365.5666.6566.652.38%9,973,169
Aug 29, 202564.4365.1164.4165.1065.100.95%6,360,557
Aug 28, 202564.1464.5064.0964.4964.490.75%4,900,213
Aug 27, 202563.7564.0563.6264.0164.010.20%2,931,241
Aug 26, 202563.5863.9163.5263.8863.880.69%7,909,455
Aug 25, 202563.4163.6363.4063.4463.44-0.22%2,224,893
Aug 22, 202562.7363.6762.7363.5863.581.08%12,583,519
Aug 21, 202563.0363.0862.8662.9062.90-0.36%6,383,687
Aug 20, 202562.9763.1462.9363.1363.131.02%3,608,734
Aug 19, 202562.7962.9362.4862.4962.49-0.56%4,419,695
Aug 18, 202563.0063.0362.7762.8462.84-0.16%7,055,691
Aug 15, 202562.9363.0562.8262.9462.940.06%7,667,426
Aug 14, 202563.0363.1162.7462.9062.90-0.62%3,838,778
Aug 13, 202563.2963.5363.1463.2963.290.30%2,998,089
Aug 12, 202563.1063.3162.7863.1063.10-0.11%5,397,134
Aug 11, 202563.1863.3962.9863.1763.17-1.39%7,022,240
Aug 8, 202563.9364.1763.6364.0664.06-0.03%10,126,606
Aug 7, 202563.8364.1063.5964.0864.080.82%5,775,427
Aug 6, 202563.5163.7163.4363.5663.56-0.20%3,177,270
Aug 5, 202563.5463.9163.5163.6963.690.08%5,550,347
Aug 4, 202563.6263.8263.5363.6463.640.55%3,891,829
Aug 1, 202563.1663.3662.9363.2963.292.06%8,423,866
Jul 31, 202562.3462.3561.9962.0162.010.63%4,852,612
Jul 30, 202562.3062.3661.6061.6261.62-1.71%8,431,795
Jul 29, 202562.6062.8462.4362.6962.690.27%3,660,122
Jul 28, 202562.7262.7562.2362.5262.52-0.62%4,606,262
Jul 25, 202563.0063.1062.6762.9162.91-0.98%5,506,580
Jul 24, 202563.3063.6563.2663.5363.53-0.59%3,271,263
Jul 23, 202564.2864.4763.7463.9163.91-1.22%11,582,749
Jul 22, 202564.3864.7264.1964.7064.700.95%5,045,152
Jul 21, 202563.8364.1363.7864.0964.091.52%5,242,606
Jul 18, 202563.3163.3263.1163.1363.130.27%7,448,088
Jul 17, 202562.5262.9762.4562.9662.96-0.24%4,897,284
Jul 16, 202562.8663.6662.5863.1163.110.53%10,322,154
Jul 15, 202562.9863.1962.5962.7862.78-0.43%10,493,689
Jul 14, 202563.2663.3362.9863.0563.05-0.39%4,615,271
Jul 11, 202563.2063.5063.1463.3063.301.01%5,651,021
Jul 10, 202562.6762.7362.3962.6762.670.24%3,573,129