IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	62.56	62.80	62.30	62.54	62.54	0.60%	6,179,611
May 28, 2025	62.35	62.41	62.02	62.17	62.17	-0.22%	11,400,826
May 27, 2025	62.16	62.38	61.95	62.31	62.31	-1.69%	6,745,338
May 23, 2025	63.21	63.48	62.92	63.38	63.38	2.18%	7,542,036
May 22, 2025	62.43	62.47	61.83	62.03	62.03	-0.89%	8,357,926
May 21, 2025	62.31	62.71	62.13	62.59	62.59	0.76%	11,393,387
May 20, 2025	61.06	62.14	61.05	62.12	62.12	1.89%	21,557,921
May 19, 2025	60.95	61.09	60.67	60.97	60.97	1.28%	5,463,449
May 16, 2025	59.88	60.27	59.71	60.20	60.20	-1.20%	8,372,289
May 15, 2025	60.17	60.95	60.11	60.93	60.93	1.60%	6,693,429
May 14, 2025	60.09	60.31	59.74	59.97	59.97	-2.14%	10,171,773
May 13, 2025	61.18	61.44	60.83	61.28	61.28	0.46%	9,535,045
May 12, 2025	61.07	61.27	60.75	61.00	61.00	-2.82%	11,144,145
May 9, 2025	62.98	63.13	62.62	62.77	62.77	0.69%	4,985,276
May 8, 2025	63.38	63.53	62.02	62.34	62.34	-2.00%	9,265,043
May 7, 2025	63.87	64.10	63.45	63.61	63.61	-1.49%	7,995,319
May 6, 2025	64.06	64.59	63.73	64.57	64.57	2.83%	8,319,154
May 5, 2025	62.60	62.95	62.35	62.79	62.79	2.99%	7,354,852
May 2, 2025	61.43	61.55	60.77	60.97	60.97	0.18%	6,921,478
May 1, 2025	60.85	60.96	60.43	60.86	60.86	-2.11%	8,245,257
Apr 30, 2025	62.34	62.62	62.09	62.17	62.17	-0.75%	8,244,848
Apr 29, 2025	62.58	62.80	62.24	62.64	62.64	-0.93%	7,537,633
Apr 28, 2025	62.24	63.25	62.00	63.23	63.23	1.43%	7,891,488
Apr 25, 2025	61.76	62.48	61.58	62.34	62.34	-1.11%	7,890,043
Apr 24, 2025	62.81	63.12	62.35	63.04	63.04	1.48%	8,467,164
Apr 23, 2025	62.23	62.34	61.49	62.12	62.12	-2.42%	20,124,304
Apr 22, 2025	64.97	64.98	63.50	63.66	63.66	-1.44%	21,160,524
Apr 21, 2025	64.47	64.72	64.24	64.59	64.59	3.13%	11,458,557
Apr 17, 2025	62.68	62.85	61.94	62.63	62.63	-0.48%	7,502,928
Apr 16, 2025	62.33	63.03	62.16	62.93	62.93	3.27%	11,711,491
Apr 15, 2025	60.76	60.98	60.58	60.94	60.94	0.58%	4,791,454
Apr 14, 2025	60.45	60.69	60.26	60.59	60.59	-0.61%	13,329,830
Apr 11, 2025	60.95	61.22	60.73	60.96	60.96	1.92%	10,467,204
Apr 10, 2025	59.10	59.92	58.78	59.81	59.81	2.45%	10,539,319
Apr 9, 2025	57.74	58.48	57.50	58.38	58.38	3.68%	19,134,296
Apr 8, 2025	56.85	56.93	56.11	56.31	56.31	0.37%	11,423,346
Apr 7, 2025	57.04	57.30	55.78	56.10	56.10	-2.03%	16,100,481
Apr 4, 2025	58.03	58.11	56.89	57.26	57.26	-2.29%	16,907,938
Apr 3, 2025	57.85	59.14	57.79	58.60	58.60	-0.59%	12,148,752
Apr 2, 2025	58.97	59.14	58.80	58.95	58.95	0.15%	6,634,493
Apr 1, 2025	59.05	59.15	58.50	58.86	58.86	-0.17%	13,282,041
Mar 31, 2025	58.83	59.00	58.49	58.96	58.96	1.43%	9,362,290
Mar 28, 2025	58.05	58.24	57.87	58.13	58.13	0.78%	5,060,906
Mar 27, 2025	57.38	57.71	57.20	57.68	57.68	1.34%	5,245,497
Mar 26, 2025	57.07	57.09	56.84	56.92	56.92	-0.12%	2,373,410
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