Skip to main content
logo
iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
84.34
-0.34 (-0.40%)
Dec 24, 2025, 1:00 PM EST - Market closed

IAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202584.4484.5183.7384.3484.34-0.40%6,542,667
Dec 23, 202584.0684.7283.3984.6884.681.30%7,286,706
Dec 22, 202583.3483.6683.0983.5983.592.30%6,280,333
Dec 19, 202581.5082.0481.3481.7181.710.10%5,197,117
Dec 18, 202581.5782.3881.1281.6381.63-0.16%7,560,808
Dec 17, 202581.5281.9181.3781.7681.760.84%10,244,084
Dec 16, 202581.4681.6580.8281.0881.08-6,947,757
Dec 15, 202581.4681.6580.7181.0881.080.11%7,210,426
Dec 12, 202581.7681.9880.1880.9980.990.56%13,723,474
Dec 11, 202579.6780.7179.5780.5480.541.09%13,162,448
Dec 10, 202579.0579.8278.7679.6779.670.42%8,598,963
Dec 9, 202578.9779.5078.9179.3479.340.49%5,234,261
Dec 8, 202579.2879.3078.6478.9578.95-0.24%6,309,483
Dec 5, 202579.7080.2279.0879.1479.14-0.18%6,551,918
Dec 4, 202579.2379.4678.9379.2879.280.06%4,025,134
Dec 3, 202579.5679.8979.0279.2379.23-0.08%5,380,057
Dec 2, 202579.6179.6578.4379.2979.29-0.65%8,105,197
Dec 1, 202580.0080.0079.4779.8179.810.50%10,383,044
Nov 28, 202579.0579.4278.8479.4179.411.24%6,194,612
Nov 26, 202578.0378.5877.9278.4478.440.78%9,121,398
Nov 25, 202577.8878.3277.4377.8377.83-0.01%12,598,283
Nov 24, 202576.7677.8676.6377.8477.841.61%7,379,944
Nov 21, 202576.6077.2476.3876.6176.61-0.22%10,276,062
Nov 20, 202576.8477.3576.1576.7876.78-8,514,561
Nov 19, 202577.3577.8476.4076.7876.780.12%9,162,057
Nov 18, 202576.7576.9076.1176.6976.690.76%10,233,964
Nov 17, 202576.5976.8875.4776.1176.11-1.13%10,494,276
Nov 14, 202576.3577.4475.9476.9876.98-1.82%15,959,812
Nov 13, 202579.3079.4778.0778.4178.41-0.80%12,295,585
Nov 12, 202577.8379.3377.7079.0479.041.59%13,813,896
Nov 11, 202577.8077.8977.1877.8077.800.43%6,738,859
Nov 10, 202576.9877.5476.7577.4777.472.70%6,054,529
Nov 7, 202575.3475.8675.0475.4375.430.61%8,568,544
Nov 6, 202575.1675.3874.6874.9774.97-0.11%7,512,541
Nov 5, 202575.0475.1774.6775.0575.051.13%5,947,229
Nov 4, 202574.4474.8874.0074.2174.21-1.76%6,979,375
Nov 3, 202575.5475.9275.2775.5475.540.20%6,967,966
Oct 31, 202575.8575.8874.8475.3975.39-0.53%9,572,413
Oct 30, 202574.7675.8374.6475.7975.791.99%10,400,876
Oct 29, 202575.7075.7874.0074.3174.31-0.38%15,939,042
Oct 28, 202574.0774.7973.7474.5974.59-0.75%11,185,299
Oct 27, 202575.9776.0774.8175.1575.15-2.79%19,098,422
Oct 24, 202577.5077.9677.1877.3177.31-0.31%11,592,386
Oct 23, 202578.1178.2577.5377.5577.550.35%10,752,030
Oct 22, 202576.3177.4875.5477.2877.28-0.13%24,702,667
Oct 21, 202579.1479.6076.9077.3877.38-6.21%39,834,084
Oct 20, 202581.3882.5580.8782.5082.503.60%15,793,212
Oct 17, 202581.3081.3478.8779.6379.63-1.87%40,401,332
Oct 16, 202580.0981.2479.9481.1581.152.31%17,695,052
Oct 15, 202579.0379.3978.7679.3279.321.65%11,406,435