iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
67.76
+0.85 (1.27%)
At close: Sep 5, 2025, 4:00 PM
67.72
-0.04 (-0.06%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.47 | 67.85 | 67.35 | 67.76 | 67.76 | 1.27% | 8,347,277 |
| Sep 4, 2025 | 66.95 | 67.05 | 66.61 | 66.91 | 66.91 | -0.43% | 6,439,497 |
| Sep 3, 2025 | 67.12 | 67.44 | 66.89 | 67.20 | 67.20 | 0.83% | 5,080,798 |
| Sep 2, 2025 | 65.69 | 66.73 | 65.56 | 66.65 | 66.65 | 2.38% | 9,973,169 |
| Aug 29, 2025 | 64.43 | 65.11 | 64.41 | 65.10 | 65.10 | 0.95% | 6,360,557 |
| Aug 28, 2025 | 64.14 | 64.50 | 64.09 | 64.49 | 64.49 | 0.75% | 4,900,213 |
| Aug 27, 2025 | 63.75 | 64.05 | 63.62 | 64.01 | 64.01 | 0.20% | 2,931,241 |
| Aug 26, 2025 | 63.58 | 63.91 | 63.52 | 63.88 | 63.88 | 0.69% | 7,909,455 |
| Aug 25, 2025 | 63.41 | 63.63 | 63.40 | 63.44 | 63.44 | -0.22% | 2,224,893 |
| Aug 22, 2025 | 62.73 | 63.67 | 62.73 | 63.58 | 63.58 | 1.08% | 12,583,519 |
| Aug 21, 2025 | 63.03 | 63.08 | 62.86 | 62.90 | 62.90 | -0.36% | 6,383,687 |
| Aug 20, 2025 | 62.97 | 63.14 | 62.93 | 63.13 | 63.13 | 1.02% | 3,608,734 |
| Aug 19, 2025 | 62.79 | 62.93 | 62.48 | 62.49 | 62.49 | -0.56% | 4,419,695 |
| Aug 18, 2025 | 63.00 | 63.03 | 62.77 | 62.84 | 62.84 | -0.16% | 7,055,691 |
| Aug 15, 2025 | 62.93 | 63.05 | 62.82 | 62.94 | 62.94 | 0.06% | 7,667,426 |
| Aug 14, 2025 | 63.03 | 63.11 | 62.74 | 62.90 | 62.90 | -0.62% | 3,838,778 |
| Aug 13, 2025 | 63.29 | 63.53 | 63.14 | 63.29 | 63.29 | 0.30% | 2,998,089 |
| Aug 12, 2025 | 63.10 | 63.31 | 62.78 | 63.10 | 63.10 | -0.11% | 5,397,134 |
| Aug 11, 2025 | 63.18 | 63.39 | 62.98 | 63.17 | 63.17 | -1.39% | 7,022,240 |
| Aug 8, 2025 | 63.93 | 64.17 | 63.63 | 64.06 | 64.06 | -0.03% | 10,126,606 |
| Aug 7, 2025 | 63.83 | 64.10 | 63.59 | 64.08 | 64.08 | 0.82% | 5,775,427 |
| Aug 6, 2025 | 63.51 | 63.71 | 63.43 | 63.56 | 63.56 | -0.20% | 3,177,270 |
| Aug 5, 2025 | 63.54 | 63.91 | 63.51 | 63.69 | 63.69 | 0.08% | 5,550,347 |
| Aug 4, 2025 | 63.62 | 63.82 | 63.53 | 63.64 | 63.64 | 0.55% | 3,891,829 |
| Aug 1, 2025 | 63.16 | 63.36 | 62.93 | 63.29 | 63.29 | 2.06% | 8,423,866 |
| Jul 31, 2025 | 62.34 | 62.35 | 61.99 | 62.01 | 62.01 | 0.63% | 4,852,612 |
| Jul 30, 2025 | 62.30 | 62.36 | 61.60 | 61.62 | 61.62 | -1.71% | 8,431,795 |
| Jul 29, 2025 | 62.60 | 62.84 | 62.43 | 62.69 | 62.69 | 0.27% | 3,660,122 |
| Jul 28, 2025 | 62.72 | 62.75 | 62.23 | 62.52 | 62.52 | -0.62% | 4,606,262 |
| Jul 25, 2025 | 63.00 | 63.10 | 62.67 | 62.91 | 62.91 | -0.98% | 5,506,580 |
| Jul 24, 2025 | 63.30 | 63.65 | 63.26 | 63.53 | 63.53 | -0.59% | 3,271,263 |
| Jul 23, 2025 | 64.28 | 64.47 | 63.74 | 63.91 | 63.91 | -1.22% | 11,582,749 |
| Jul 22, 2025 | 64.38 | 64.72 | 64.19 | 64.70 | 64.70 | 0.95% | 5,045,152 |
| Jul 21, 2025 | 63.83 | 64.13 | 63.78 | 64.09 | 64.09 | 1.52% | 5,242,606 |
| Jul 18, 2025 | 63.31 | 63.32 | 63.11 | 63.13 | 63.13 | 0.27% | 7,448,088 |
| Jul 17, 2025 | 62.52 | 62.97 | 62.45 | 62.96 | 62.96 | -0.24% | 4,897,284 |
| Jul 16, 2025 | 62.86 | 63.66 | 62.58 | 63.11 | 63.11 | 0.53% | 10,322,154 |
| Jul 15, 2025 | 62.98 | 63.19 | 62.59 | 62.78 | 62.78 | -0.43% | 10,493,689 |
| Jul 14, 2025 | 63.26 | 63.33 | 62.98 | 63.05 | 63.05 | -0.39% | 4,615,271 |
| Jul 11, 2025 | 63.20 | 63.50 | 63.14 | 63.30 | 63.30 | 1.01% | 5,651,021 |
| Jul 10, 2025 | 62.67 | 62.73 | 62.39 | 62.67 | 62.67 | 0.24% | 3,573,129 |
| Jul 9, 2025 | 62.13 | 62.53 | 62.06 | 62.52 | 62.52 | 0.42% | 4,476,047 |
| Jul 8, 2025 | 62.71 | 62.72 | 61.96 | 62.26 | 62.26 | -1.05% | 8,177,771 |
| Jul 7, 2025 | 62.35 | 62.98 | 62.33 | 62.92 | 62.92 | 0.08% | 4,468,715 |
| Jul 3, 2025 | 62.83 | 62.95 | 62.66 | 62.87 | 62.87 | -0.69% | 3,156,452 |
| Jul 2, 2025 | 63.03 | 63.32 | 62.82 | 63.31 | 63.31 | 0.62% | 9,064,016 |
| Jul 1, 2025 | 63.16 | 63.23 | 62.90 | 62.92 | 62.92 | 0.90% | 5,328,191 |
| Jun 30, 2025 | 61.88 | 62.37 | 61.80 | 62.36 | 62.36 | 1.15% | 10,439,843 |
| Jun 27, 2025 | 61.40 | 61.89 | 61.37 | 61.65 | 61.65 | -1.83% | 7,104,323 |
| Jun 26, 2025 | 62.56 | 62.89 | 62.40 | 62.80 | 62.80 | -0.08% | 4,159,597 |