IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	50.39	50.57	50.14	50.50	50.50	0.50%	3,965,276
Sep 25, 2024	50.33	50.39	50.05	50.25	50.25	-0.12%	4,024,314
Sep 24, 2024	49.76	50.34	49.71	50.31	50.31	1.43%	5,322,704
Sep 23, 2024	49.68	49.78	49.59	49.60	49.60	0.16%	3,479,245
Sep 20, 2024	49.29	49.60	49.17	49.52	49.52	1.29%	5,577,809
Sep 19, 2024	48.70	48.96	48.53	48.89	48.89	1.54%	5,405,771
Sep 18, 2024	48.68	49.12	48.11	48.15	48.15	-0.78%	9,193,177
Sep 17, 2024	48.68	48.78	48.38	48.53	48.53	-0.49%	3,053,627
Sep 16, 2024	48.81	48.91	48.66	48.77	48.77	-0.06%	1,916,592
Sep 13, 2024	48.68	48.85	48.60	48.80	48.80	0.99%	4,379,617
Sep 12, 2024	47.97	48.33	47.92	48.32	48.32	1.77%	4,597,395
Sep 11, 2024	47.37	47.60	47.24	47.48	47.48	-0.15%	3,426,525
Sep 10, 2024	47.50	47.58	47.25	47.55	47.55	0.42%	2,278,288
Sep 9, 2024	47.27	47.35	47.10	47.35	47.35	0.42%	2,557,512
Sep 6, 2024	47.39	47.57	46.94	47.15	47.15	-0.76%	5,270,668
Sep 5, 2024	47.57	47.61	47.29	47.51	47.51	0.85%	3,715,608
Sep 4, 2024	46.96	47.23	46.89	47.11	47.11	0.04%	4,964,747
Sep 3, 2024	47.10	47.13	46.72	47.09	47.09	-0.40%	4,461,310
Aug 30, 2024	47.52	47.60	47.12	47.28	47.28	-0.71%	3,464,067
Aug 29, 2024	47.41	47.76	47.41	47.62	47.62	0.51%	3,828,186
Aug 28, 2024	47.43	47.43	47.16	47.38	47.38	-0.69%	2,355,613
Aug 27, 2024	47.36	47.72	47.35	47.71	47.71	0.27%	3,200,298
Aug 26, 2024	47.72	47.73	47.44	47.58	47.58	0.32%	2,274,635