iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
77.38
-5.12 (-6.21%)
At close: Oct 21, 2025, 4:00 PM EDT
77.16
-0.22 (-0.28%)
After-hours: Oct 21, 2025, 8:00 PM EDT

IAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202577.4378.2977.3878.0378.030.77%11,451,262
Oct 13, 202577.0877.5776.9077.4377.432.45%9,388,796
Oct 10, 202575.2475.8174.8275.5875.581.00%12,966,946
Oct 9, 202576.3976.4174.3074.8374.83-1.82%23,845,132
Oct 8, 202576.0876.4975.8776.2276.221.61%11,060,918
Oct 7, 202575.0575.2074.6475.0175.010.52%8,728,059
Oct 6, 202574.1274.8074.0074.6274.621.91%9,403,242
Oct 3, 202573.1373.3372.8573.2273.220.78%9,027,961
Oct 2, 202573.3573.4371.9572.6572.65-0.32%11,710,430
Oct 1, 202572.9373.0972.6472.8872.880.15%10,140,118
Sep 30, 202571.8872.7971.8472.7772.770.85%7,678,107
Sep 29, 202572.0272.2371.9272.1672.161.65%7,263,536
Sep 26, 202570.8071.3070.7170.9970.990.58%7,110,625
Sep 25, 202570.4970.8070.1170.5870.580.41%7,896,136
Sep 24, 202571.0071.0170.0470.2970.29-0.92%9,123,029
Sep 23, 202571.3071.4070.7170.9470.940.44%11,213,850
Sep 22, 202570.1670.6569.9970.6370.631.71%6,521,657
Sep 19, 202568.8869.4568.8669.4469.441.06%5,765,993
Sep 18, 202568.8368.8668.3568.7168.71-0.42%9,244,115
Sep 17, 202569.2969.8668.7069.0069.00-0.78%17,507,527
Sep 16, 202569.6269.7969.3369.5469.540.23%27,357,693
Sep 15, 202568.8669.4568.8469.3869.381.02%4,457,779
Sep 12, 202568.7568.8768.6368.6868.680.22%3,745,738
Sep 11, 202568.2668.6168.1768.5368.53-0.16%10,093,626
Sep 10, 202568.7468.8968.5168.6468.640.34%6,802,513
Sep 9, 202568.9969.2668.3668.4168.41-0.19%8,801,415
Sep 8, 202568.3068.7568.2368.5468.541.15%6,838,339
Sep 5, 202567.4767.8567.3567.7667.761.27%8,368,428
Sep 4, 202566.9567.0566.6166.9166.91-0.43%6,439,497
Sep 3, 202567.1267.4466.8967.2067.200.83%5,080,798
Sep 2, 202565.6966.7365.5666.6566.652.38%9,973,169
Aug 29, 202564.4365.1164.4165.1065.100.95%6,360,557
Aug 28, 202564.1464.5064.0964.4964.490.75%4,900,213
Aug 27, 202563.7564.0563.6264.0164.010.20%2,931,241
Aug 26, 202563.5863.9163.5263.8863.880.69%7,909,455
Aug 25, 202563.4163.6363.4063.4463.44-0.22%2,224,893
Aug 22, 202562.7363.6762.7363.5863.581.08%12,583,519
Aug 21, 202563.0363.0862.8662.9062.90-0.36%6,383,687
Aug 20, 202562.9763.1462.9363.1363.131.02%3,608,734
Aug 19, 202562.7962.9362.4862.4962.49-0.56%4,419,695
Aug 18, 202563.0063.0362.7762.8462.84-0.16%7,055,691
Aug 15, 202562.9363.0562.8262.9462.940.06%7,667,426
Aug 14, 202563.0363.1162.7462.9062.90-0.62%3,838,778
Aug 13, 202563.2963.5363.1463.2963.290.30%2,998,089
Aug 12, 202563.1063.3162.7863.1063.10-0.11%5,397,134