IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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