IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	99.03	101.52	98.59	101.25	101.25	3.87%	42,625,997
Jan 27, 2026	95.25	97.58	95.03	97.48	97.48	2.42%	20,246,835
Jan 26, 2026	95.61	96.12	94.30	95.18	95.18	1.48%	25,003,498
Jan 23, 2026	93.00	93.95	92.89	93.79	93.79	1.33%	18,578,808
Jan 22, 2026	90.91	92.78	90.87	92.56	92.56	1.86%	10,879,042
Jan 21, 2026	91.50	91.74	89.54	90.87	90.87	1.47%	26,087,109
Jan 20, 2026	89.44	89.75	88.92	89.55	89.55	3.80%	17,870,642
Jan 16, 2026	86.60	87.00	85.44	86.27	86.27	-0.51%	20,017,266
Jan 15, 2026	86.65	87.07	86.59	86.71	86.71	-0.60%	8,729,938
Jan 14, 2026	87.26	87.43	86.61	87.23	87.23	1.01%	11,797,995
Jan 13, 2026	86.96	87.38	86.04	86.36	86.36	-0.15%	13,228,566
Jan 12, 2026	86.36	87.19	86.33	86.49	86.49	1.88%	10,933,800
Jan 9, 2026	84.61	85.05	84.34	84.89	84.89	0.72%	10,719,551
Jan 8, 2026	83.35	84.31	83.25	84.28	84.28	0.56%	5,546,742
Jan 7, 2026	83.67	84.14	83.30	83.81	83.81	-0.96%	8,583,250
Jan 6, 2026	84.09	84.68	84.04	84.62	84.62	1.09%	8,691,421
Jan 5, 2026	83.23	83.90	83.18	83.71	83.71	2.64%	8,500,611
Jan 2, 2026	82.25	82.28	81.15	81.56	81.56	0.48%	9,641,140
Dec 31, 2025	81.64	81.95	81.00	81.17	81.17	-0.66%	9,040,885
Dec 30, 2025	82.65	82.70	81.64	81.71	81.71	0.12%	8,302,241
Dec 29, 2025	82.68	82.68	81.01	81.61	81.61	-4.37%	16,379,772
Dec 26, 2025	85.30	85.69	84.94	85.34	85.34	1.19%	8,980,119
Dec 24, 2025	84.44	84.51	83.73	84.34	84.34	-0.40%	6,542,667
Dec 23, 2025	84.06	84.72	83.39	84.68	84.68	1.30%	7,286,706
Dec 22, 2025	83.34	83.66	83.09	83.59	83.59	2.30%	6,280,333
Dec 19, 2025	81.50	82.04	81.34	81.71	81.71	0.10%	5,197,117
Dec 18, 2025	81.57	82.38	81.12	81.63	81.63	-0.16%	7,560,808
Dec 17, 2025	81.52	81.91	81.37	81.76	81.76	0.84%	10,244,084
Dec 16, 2025	81.46	81.65	80.82	81.08	81.08	-	6,947,757
Dec 15, 2025	81.46	81.65	80.71	81.08	81.08	0.11%	7,210,426
Dec 12, 2025	81.76	81.98	80.18	80.99	80.99	0.56%	13,723,474
Dec 11, 2025	79.67	80.71	79.57	80.54	80.54	1.09%	13,162,448
Dec 10, 2025	79.05	79.82	78.76	79.67	79.67	0.42%	8,598,963
Dec 9, 2025	78.97	79.50	78.91	79.34	79.34	0.49%	5,234,261
Dec 8, 2025	79.28	79.30	78.64	78.95	78.95	-0.24%	6,309,483
Dec 5, 2025	79.70	80.22	79.08	79.14	79.14	-0.18%	6,551,918
Dec 4, 2025	79.23	79.46	78.93	79.28	79.28	0.06%	4,025,134
Dec 3, 2025	79.56	79.89	79.02	79.23	79.23	-0.08%	5,380,057
Dec 2, 2025	79.61	79.65	78.43	79.29	79.29	-0.65%	8,105,197
Dec 1, 2025	80.00	80.00	79.47	79.81	79.81	0.50%	10,383,044
Nov 28, 2025	79.05	79.42	78.84	79.41	79.41	1.24%	6,194,612
Nov 26, 2025	78.03	78.58	77.92	78.44	78.44	0.78%	9,121,398
Nov 25, 2025	77.88	78.32	77.43	77.83	77.83	-0.01%	12,598,283
Nov 24, 2025	76.76	77.86	76.63	77.84	77.84	1.61%	7,379,944
Nov 21, 2025	76.60	77.24	76.38	76.61	76.61	-0.22%	10,276,062
Nov 20, 2025	76.84	77.35	76.15	76.78	76.78	-	8,514,561
Nov 19, 2025	77.35	77.84	76.40	76.78	76.78	0.12%	9,162,057
Nov 18, 2025	76.75	76.90	76.11	76.69	76.69	0.76%	10,233,964
Nov 17, 2025	76.59	76.88	75.47	76.11	76.11	-1.13%	10,494,276
Nov 14, 2025	76.35	77.44	75.94	76.98	76.98	-1.82%	15,959,812