iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
64.08
+0.52 (0.82%)
At close: Aug 7, 2025, 4:00 PM
64.19
+0.11 (0.17%)
After-hours: Aug 7, 2025, 8:00 PM EDT
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 63.83 | 64.10 | 63.59 | 64.08 | 64.08 | 0.82% | 5,657,459 |
| 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 |
| Jun 25, 2025 | 62.50 | 62.90 | 62.45 | 62.85 | 62.85 | 0.27% | 4,078,427 |
| Jun 24, 2025 | 62.43 | 62.71 | 62.13 | 62.68 | 62.68 | -1.55% | 9,301,937 |
| Jun 23, 2025 | 63.52 | 63.99 | 63.51 | 63.67 | 63.67 | 0.35% | 10,781,639 |
| Jun 20, 2025 | 63.30 | 63.63 | 63.29 | 63.45 | 63.45 | -0.05% | 4,568,340 |
| Jun 18, 2025 | 64.02 | 64.06 | 63.42 | 63.48 | 63.48 | -0.53% | 9,442,466 |
| Jun 17, 2025 | 63.98 | 64.05 | 63.46 | 63.82 | 63.82 | 0.03% | 8,616,505 |
| Jun 16, 2025 | 64.42 | 64.43 | 63.78 | 63.80 | 63.80 | -1.45% | 8,940,886 |
| Jun 13, 2025 | 64.93 | 65.00 | 64.46 | 64.74 | 64.74 | 1.33% | 11,711,229 |
| Jun 12, 2025 | 63.78 | 64.08 | 63.69 | 63.89 | 63.89 | 1.22% | 11,874,903 |
| Jun 11, 2025 | 62.95 | 63.15 | 62.60 | 63.12 | 63.12 | 0.56% | 7,219,434 |
| Jun 10, 2025 | 63.09 | 63.15 | 62.60 | 62.77 | 62.77 | 0.05% | 4,983,946 |
| Jun 9, 2025 | 62.48 | 62.95 | 62.43 | 62.74 | 62.74 | 0.43% | 4,308,773 |
| Jun 6, 2025 | 63.23 | 63.27 | 62.44 | 62.47 | 62.47 | -1.30% | 6,056,175 |
| Jun 5, 2025 | 63.71 | 63.89 | 62.96 | 63.29 | 63.29 | -0.52% | 16,522,319 |
| Jun 4, 2025 | 63.31 | 63.82 | 63.19 | 63.62 | 63.62 | 0.62% | 5,773,613 |
| Jun 3, 2025 | 63.35 | 63.35 | 62.85 | 63.23 | 63.23 | -0.85% | 7,150,861 |
| Jun 2, 2025 | 63.29 | 63.79 | 63.18 | 63.77 | 63.77 | 2.59% | 8,006,094 |
| May 30, 2025 | 62.12 | 62.22 | 61.70 | 62.16 | 62.16 | -0.61% | 8,115,913 |
| May 29, 2025 | 62.56 | 62.80 | 62.30 | 62.54 | 62.54 | 0.60% | 6,179,611 |
| May 28, 2025 | 62.35 | 62.41 | 62.02 | 62.17 | 62.17 | -0.22% | 11,400,826 |