IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 4, 2025	53.55	53.69	53.46	53.69	53.69	0.98%	5,745,197
Feb 3, 2025	53.13	53.44	53.09	53.17	53.17	0.57%	9,447,839
Jan 31, 2025	52.99	53.18	52.74	52.87	52.87	0.21%	6,724,318
Jan 30, 2025	52.59	52.81	52.46	52.76	52.76	1.46%	7,054,912
Jan 29, 2025	52.04	52.11	51.81	52.00	52.00	-0.34%	5,875,936
Jan 28, 2025	51.98	52.19	51.92	52.18	52.18	0.81%	5,485,921
Jan 27, 2025	51.91	52.00	51.52	51.76	51.76	-1.05%	6,761,856
Jan 24, 2025	52.35	52.58	52.28	52.31	52.31	0.63%	4,306,341
Jan 23, 2025	51.79	52.08	51.71	51.98	51.98	-0.10%	4,447,446
Jan 22, 2025	52.01	52.10	51.91	52.03	52.03	0.54%	4,875,743
Jan 21, 2025	51.55	51.83	51.52	51.75	51.75	1.49%	5,817,033
Jan 17, 2025	51.06	51.30	50.96	50.99	50.99	-0.51%	4,246,099
Jan 16, 2025	51.25	51.42	51.19	51.25	51.25	0.67%	6,770,510
Jan 15, 2025	50.78	50.91	50.53	50.91	50.91	0.75%	5,123,945
Jan 14, 2025	50.21	50.53	50.21	50.53	50.53	0.56%	2,558,647
Jan 13, 2025	50.37	50.48	50.14	50.25	50.25	-1.04%	4,420,523
Jan 10, 2025	50.74	50.93	50.63	50.78	50.78	0.97%	10,078,728
Jan 8, 2025	50.25	50.41	50.01	50.29	50.29	0.56%	4,796,293
Jan 7, 2025	50.21	50.27	49.88	50.01	50.01	0.54%	5,952,172
Jan 6, 2025	49.56	49.86	49.51	49.74	49.74	-0.10%	3,788,968
Jan 3, 2025	50.02	50.07	49.78	49.79	49.79	-0.80%	3,330,865
Jan 2, 2025	49.95	50.22	49.92	50.19	50.19	1.37%	4,049,850
Dec 31, 2024	49.30	49.60	49.30	49.51	49.51	0.59%	3,248,798
Dec 30, 2024	49.30	49.30	49.00	49.22	49.22	-0.30%	2,625,002
Dec 27, 2024	49.36	49.49	49.30	49.37	49.37	-0.70%	2,654,274
Dec 26, 2024	49.58	49.81	49.53	49.72	49.72	0.67%	2,384,063
Dec 24, 2024	49.38	49.42	49.25	49.39	49.39	0.24%	1,216,726
Dec 23, 2024	49.41	49.42	49.21	49.27	49.27	-0.46%	4,704,511
Dec 20, 2024	49.38	49.68	49.32	49.50	49.50	1.02%	5,019,710
Dec 19, 2024	49.01	49.09	48.83	49.00	49.00	0.14%	3,855,392
Dec 18, 2024	49.80	49.84	48.84	48.93	48.93	-1.96%	7,227,711
Dec 17, 2024	49.86	50.01	49.74	49.91	49.91	-0.30%	4,223,736
Dec 16, 2024	50.17	50.21	50.01	50.06	50.06	0.16%	3,704,591
Dec 13, 2024	50.24	50.30	49.95	49.98	49.98	-1.17%	5,438,356
Dec 12, 2024	50.69	50.77	50.49	50.57	50.57	-1.42%	6,261,038
Dec 11, 2024	50.99	51.38	50.91	51.30	51.30	0.92%	7,037,053
Dec 10, 2024	50.68	50.89	50.68	50.83	50.83	1.32%	2,917,054
Dec 9, 2024	50.38	50.53	50.16	50.17	50.17	0.99%	4,664,121
Dec 6, 2024	49.64	49.87	49.58	49.68	49.68	0.02%	6,142,859
Dec 5, 2024	49.94	49.98	49.52	49.67	49.67	-0.74%	3,758,896
Dec 4, 2024	50.09	50.17	49.98	50.04	50.04	0.30%	4,011,974
Dec 3, 2024	50.09	50.14	49.76	49.89	49.89	0.20%	3,198,964
Dec 2, 2024	49.99	50.02	49.72	49.79	49.79	-0.92%	5,103,881
Nov 29, 2024	50.15	50.26	50.05	50.25	50.25	0.94%	2,425,320
Nov 27, 2024	50.07	50.14	49.73	49.78	49.78	0.18%	7,452,801
Nov 26, 2024	49.64	49.71	49.40	49.69	49.69	0.20%	4,047,658
Nov 25, 2024	49.96	49.97	49.39	49.59	49.59	-2.92%	7,724,153
Nov 22, 2024	50.75	51.20	50.68	51.08	51.08	1.27%	4,238,770
Nov 21, 2024	50.35	50.47	50.24	50.44	50.44	0.82%	3,074,361
Nov 20, 2024	49.83	50.14	49.79	50.03	50.03	0.58%	4,127,895
Nov 19, 2024	49.64	49.75	49.49	49.74	49.74	0.91%	4,858,937
Nov 18, 2024	49.16	49.38	49.16	49.29	49.29	1.90%	5,593,039
Nov 15, 2024	48.57	48.63	48.32	48.37	48.37	-0.19%	5,204,570
Nov 14, 2024	48.38	48.66	48.29	48.46	48.46	-0.27%	6,172,978
Nov 13, 2024	49.34	49.38	48.59	48.59	48.59	-1.00%	8,931,826
Nov 12, 2024	49.35	49.41	48.96	49.08	49.08	-0.87%	7,707,090
Nov 11, 2024	49.62	49.63	49.29	49.51	49.51	-2.35%	9,869,489
Nov 8, 2024	50.92	50.99	50.66	50.70	50.70	-0.71%	27,814,476
Nov 7, 2024	50.76	51.16	50.73	51.06	51.06	1.65%	4,299,585
Nov 6, 2024	50.22	50.57	50.08	50.23	50.23	-3.05%	10,917,657
Nov 5, 2024	51.88	51.93	51.61	51.81	51.81	0.21%	2,337,212
Nov 4, 2024	51.80	51.85	51.59	51.70	51.70	0.15%	3,213,099
Nov 1, 2024	51.99	52.11	51.62	51.62	51.62	-0.42%	5,835,085
Oct 31, 2024	52.25	52.26	51.57	51.84	51.84	-1.54%	11,368,174
Oct 30, 2024	52.50	52.69	52.33	52.65	52.65	0.55%	3,386,308
Oct 29, 2024	52.02	52.40	51.98	52.36	52.36	1.12%	9,023,700
Oct 28, 2024	51.74	51.86	51.72	51.78	51.78	-0.04%	4,269,695
Oct 25, 2024	51.54	51.84	51.48	51.80	51.80	0.23%	2,901,133
Oct 24, 2024	51.79	51.80	51.40	51.68	51.68	0.76%	3,483,713
Oct 23, 2024	51.75	51.76	51.15	51.29	51.29	-1.21%	5,307,801
Oct 22, 2024	51.73	51.92	51.63	51.92	51.92	1.05%	4,308,575
Oct 21, 2024	51.68	51.76	51.27	51.38	51.38	0.02%	6,549,515
Oct 18, 2024	51.11	51.41	51.10	51.37	51.37	1.04%	7,175,615
Oct 17, 2024	50.66	50.92	50.63	50.84	50.84	0.61%	4,507,237
Oct 16, 2024	50.64	50.72	50.37	50.53	50.53	0.50%	2,244,979
Oct 15, 2024	50.09	50.41	50.00	50.28	50.28	0.36%	2,728,977
Oct 14, 2024	50.12	50.26	49.93	50.10	50.10	-0.12%	2,166,281
Oct 11, 2024	50.00	50.27	49.98	50.16	50.16	1.03%	2,017,669
Oct 10, 2024	49.42	49.69	49.38	49.65	49.65	0.77%	2,936,616
Oct 9, 2024	49.31	49.44	49.20	49.27	49.27	-0.55%	3,166,799
Oct 8, 2024	49.84	49.89	49.20	49.54	49.54	-0.76%	10,629,162
Oct 7, 2024	50.00	50.06	49.85	49.92	49.92	-0.32%	2,530,065
Oct 4, 2024	50.09	50.43	49.90	50.08	50.08	-0.24%	8,655,846
Oct 3, 2024	50.03	50.28	49.82	50.20	50.20	-0.04%	8,834,181
Oct 2, 2024	50.21	50.30	49.88	50.22	50.22	0.02%	8,670,413
Oct 1, 2024	50.14	50.49	50.10	50.21	50.21	1.03%	6,266,896
Sep 30, 2024	49.89	49.90	49.58	49.70	49.70	-0.78%	4,003,418
Sep 27, 2024	50.36	50.44	49.92	50.09	50.09	-0.81%	9,018,173