IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	62.33	62.98	62.18	62.96	-	3.31%	8,719,335
Apr 15, 2025	60.76	60.98	60.58	60.94	60.94	0.58%	4,791,454
Apr 14, 2025	60.45	60.69	60.26	60.59	60.59	-0.61%	13,329,830
Apr 11, 2025	60.95	61.22	60.73	60.96	60.96	1.92%	10,467,204
Apr 10, 2025	59.10	59.92	58.78	59.81	59.81	2.45%	10,539,319
Apr 9, 2025	57.74	58.48	57.50	58.38	58.38	3.68%	19,134,296
Apr 8, 2025	56.85	56.93	56.11	56.31	56.31	0.37%	11,423,346
Apr 7, 2025	57.04	57.30	55.78	56.10	56.10	-2.03%	16,100,481
Apr 4, 2025	58.03	58.11	56.89	57.26	57.26	-2.29%	16,907,938
Apr 3, 2025	57.85	59.14	57.79	58.60	58.60	-0.59%	12,148,752
Apr 2, 2025	58.97	59.14	58.80	58.95	58.95	0.15%	6,634,493
Apr 1, 2025	59.05	59.15	58.50	58.86	58.86	-0.17%	13,282,041
Mar 31, 2025	58.83	59.00	58.49	58.96	58.96	1.43%	9,362,290
Mar 28, 2025	58.05	58.24	57.87	58.13	58.13	0.78%	5,060,906
Mar 27, 2025	57.38	57.71	57.20	57.68	57.68	1.34%	5,245,497
Mar 26, 2025	57.07	57.09	56.84	56.92	56.92	-0.12%	2,373,410
Mar 25, 2025	57.02	57.27	56.93	56.99	56.99	0.51%	2,805,188
Mar 24, 2025	57.04	57.09	56.63	56.70	56.70	-0.47%	5,024,523
Mar 21, 2025	57.14	57.16	56.59	56.97	56.97	-0.82%	5,562,191
Mar 20, 2025	57.18	57.47	57.16	57.44	57.44	-0.12%	5,281,754
Mar 19, 2025	57.27	57.59	57.09	57.51	57.51	0.42%	5,683,752
Mar 18, 2025	57.28	57.33	57.08	57.27	57.27	1.15%	6,110,119
Mar 17, 2025	56.37	56.63	56.35	56.62	56.62	0.59%	4,505,515
Mar 14, 2025	56.52	56.53	56.19	56.29	56.29	0.04%	5,274,121
Mar 13, 2025	55.57	56.33	55.56	56.27	56.27	1.75%	12,053,403
Mar 12, 2025	54.93	55.49	54.90	55.30	55.30	0.42%	12,694,114
Mar 11, 2025	54.94	55.14	54.92	55.07	55.07	1.18%	8,303,645
Mar 10, 2025	54.75	54.92	54.34	54.43	54.43	-0.87%	8,580,323
Mar 7, 2025	55.04	55.30	54.77	54.91	54.91	0.07%	6,019,486
Mar 6, 2025	54.87	55.13	54.87	54.87	54.87	-0.54%	5,236,455
Mar 5, 2025	54.82	55.29	54.82	55.17	55.17	0.24%	7,395,169
Mar 4, 2025	55.05	55.11	54.73	55.04	55.04	0.86%	12,685,825
Mar 3, 2025	54.23	54.60	54.20	54.57	54.57	1.30%	7,463,027
Feb 28, 2025	53.70	53.89	53.44	53.87	53.87	-0.61%	10,115,846
Feb 27, 2025	54.52	54.56	54.10	54.20	54.20	-1.53%	25,891,431
Feb 26, 2025	54.64	55.05	54.56	55.04	55.04	0.13%	5,220,723
Feb 25, 2025	55.53	55.57	54.50	54.97	54.97	-1.28%	8,801,165
Feb 24, 2025	55.52	55.70	55.31	55.68	55.68	0.52%	4,927,918
Feb 21, 2025	55.38	55.54	55.14	55.39	55.39	-0.09%	6,585,886
Feb 20, 2025	55.28	55.60	55.27	55.44	55.44	0.04%	3,571,300
Feb 19, 2025	55.37	55.49	55.08	55.42	55.42	0.09%	4,368,663
Feb 18, 2025	55.16	55.44	55.15	55.37	55.37	1.67%	5,334,059
Feb 14, 2025	55.24	55.27	54.30	54.46	54.46	-1.48%	5,884,597
Feb 13, 2025	54.89	55.30	54.87	55.28	55.28	0.97%	4,307,241
Feb 12, 2025	54.65	54.91	54.48	54.75	54.75	0.11%	7,050,958
Feb 11, 2025	54.76	54.88	54.56	54.69	54.69	-0.35%	6,019,853
Feb 10, 2025	54.83	54.95	54.67	54.88	54.88	1.69%	10,280,948
Feb 7, 2025	54.23	54.48	53.83	53.97	53.97	0.15%	8,020,248
Feb 6, 2025	53.93	53.94	53.48	53.89	53.89	-0.24%	5,222,344
Feb 5, 2025	54.08	54.40	53.99	54.02	54.02	0.61%	9,173,746