IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	78.29	78.48	77.99	78.35	-	0.32%	1,878,873
Sep 30, 2026	78.80	78.85	77.96	78.10	78.10	-0.53%	3,854,876
Sep 29, 2026	78.08	78.52	77.86	78.52	78.52	1.32%	3,540,494
Sep 28, 2026	77.86	78.20	77.28	77.50	77.50	-3.92%	6,955,055
Sep 25, 2026	80.40	80.82	79.96	80.66	80.66	0.45%	4,041,716
Sep 24, 2026	80.37	80.58	79.76	80.30	80.30	-0.27%	5,326,003
Sep 23, 2026	81.04	81.08	80.36	80.52	80.52	-1.84%	5,629,676
Sep 22, 2026	81.42	82.17	81.11	82.03	82.03	0.44%	4,385,164
Sep 21, 2026	82.03	82.05	81.25	81.67	81.67	-0.68%	4,522,117
Sep 18, 2026	82.09	82.63	81.63	82.23	82.23	0.66%	2,662,266
Sep 17, 2026	82.08	82.31	81.62	81.69	81.69	1.71%	2,660,524
Sep 16, 2026	81.79	82.20	79.61	80.32	80.32	-0.57%	6,797,568
Sep 15, 2026	80.60	81.04	80.32	80.78	80.78	0.30%	3,026,883
Sep 14, 2026	80.40	81.17	80.16	80.54	80.54	-1.43%	12,876,016
Sep 11, 2026	82.52	82.75	81.63	81.71	81.71	0.54%	4,448,048
Sep 10, 2026	81.90	82.24	81.08	81.27	81.27	-1.72%	8,568,506
Sep 9, 2026	83.26	83.34	82.25	82.69	82.69	0.90%	4,028,220
Sep 8, 2026	82.71	82.88	81.91	81.95	81.95	-1.73%	3,662,071
Sep 4, 2026	82.95	83.64	82.83	83.39	83.39	-0.84%	4,957,852
Sep 3, 2026	84.19	84.77	83.76	84.10	84.10	1.88%	5,127,369
Sep 2, 2026	81.95	82.66	81.91	82.55	82.55	1.48%	4,819,583
Sep 1, 2026	81.65	82.25	81.26	81.35	81.35	-2.82%	4,715,556
Aug 31, 2026	83.57	83.75	83.01	83.71	83.71	-0.13%	3,281,107
Aug 28, 2026	86.55	87.07	83.57	83.82	83.82	-3.23%	9,423,268
Aug 27, 2026	86.28	86.79	85.77	86.62	86.62	0.29%	4,126,086
Aug 26, 2026	86.68	87.10	86.16	86.37	86.37	-1.58%	3,991,314
Aug 25, 2026	86.67	87.76	86.57	87.76	87.76	0.33%	4,497,971
Aug 24, 2026	87.86	88.02	86.95	87.47	87.47	0.78%	6,733,120
Aug 21, 2026	86.19	87.09	85.99	86.79	86.79	1.95%	6,202,264
Aug 20, 2026	84.08	85.36	84.01	85.13	85.13	0.34%	9,070,966
Aug 19, 2026	83.81	84.85	83.52	84.84	84.84	3.83%	10,770,663
Aug 18, 2026	82.51	82.87	81.57	81.71	81.71	-1.68%	3,100,662
Aug 17, 2026	82.48	83.27	82.44	83.11	83.11	1.01%	4,918,006
Aug 14, 2026	82.42	82.66	82.19	82.28	82.28	0.61%	2,136,636
Aug 13, 2026	82.41	82.50	81.65	81.78	81.78	-1.45%	4,164,322
Aug 12, 2026	83.06	83.46	82.65	82.98	82.98	0.97%	4,798,268
Aug 11, 2026	82.68	82.81	81.97	82.18	82.18	-0.40%	3,669,836
Aug 10, 2026	81.50	82.65	81.15	82.51	82.51	1.02%	3,530,426
Aug 7, 2026	81.92	82.11	81.37	81.68	81.68	2.27%	8,386,132
Aug 6, 2026	79.85	80.37	79.39	79.87	79.87	0.03%	7,333,602
Aug 5, 2026	78.93	80.24	78.77	79.85	79.85	4.12%	11,066,488
Aug 4, 2026	76.67	77.19	76.50	76.69	76.69	0.66%	10,071,895
Aug 3, 2026	75.85	76.25	75.57	76.19	76.19	0.03%	4,305,010
Jul 31, 2026	76.01	76.26	75.60	76.17	76.17	-1.46%	5,228,174
Jul 30, 2026	76.69	77.45	76.61	77.30	77.30	1.66%	3,507,179
Jul 29, 2026	75.48	77.39	75.13	76.04	76.04	0.45%	4,160,700
Jul 28, 2026	75.76	76.09	75.44	75.70	75.70	-1.41%	4,755,986
Jul 27, 2026	76.64	76.98	76.44	76.78	76.78	0.72%	2,322,485
Jul 24, 2026	76.09	76.75	76.07	76.23	76.23	0.11%	2,578,682
Jul 23, 2026	76.29	76.46	75.95	76.15	76.15	-1.98%	4,089,520