IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	88.94	89.37	88.47	88.87	88.87	0.46%	2,842,606
May 7, 2026	89.23	89.62	88.16	88.46	88.46	0.18%	6,969,066
May 6, 2026	88.13	88.75	88.03	88.30	88.30	3.05%	6,513,003
May 5, 2026	86.09	86.28	85.62	85.69	85.69	0.85%	3,976,274
May 4, 2026	85.81	86.22	84.69	84.97	84.97	-2.02%	7,798,217
May 1, 2026	86.34	87.68	86.29	86.72	86.72	-0.15%	9,799,202
Apr 30, 2026	87.15	87.17	86.63	86.85	86.85	1.52%	4,019,858
Apr 29, 2026	85.38	85.88	84.86	85.55	85.55	-1.05%	8,916,042
Apr 28, 2026	86.19	86.57	85.74	86.46	86.46	-1.83%	4,106,609
Apr 27, 2026	88.46	88.48	87.81	88.07	88.07	-0.77%	2,312,665
Apr 24, 2026	88.38	89.19	88.25	88.75	88.75	0.46%	3,055,712
Apr 23, 2026	88.95	89.19	87.74	88.34	88.34	-0.95%	4,004,237
Apr 22, 2026	89.39	89.58	88.89	89.19	89.19	1.31%	3,124,458
Apr 21, 2026	89.85	90.20	87.85	88.04	88.04	-2.79%	8,473,913
Apr 20, 2026	90.78	90.84	90.17	90.57	90.57	-0.84%	4,810,254
Apr 17, 2026	91.30	91.93	91.24	91.34	91.34	1.31%	4,049,588
Apr 16, 2026	90.60	90.75	89.77	90.16	90.16	-0.09%	3,974,907
Apr 15, 2026	90.73	90.90	90.07	90.24	90.24	-1.03%	4,356,491
Apr 14, 2026	90.00	91.19	89.96	91.18	91.18	2.21%	5,246,205
Apr 13, 2026	89.10	89.37	88.45	89.21	89.21	-0.39%	4,900,255
Apr 10, 2026	89.85	90.23	89.34	89.56	89.56	-0.18%	3,456,040
Apr 9, 2026	89.43	90.33	89.31	89.72	89.72	0.76%	3,987,704
Apr 8, 2026	90.15	90.24	88.39	89.04	89.04	0.66%	9,928,060
Apr 7, 2026	87.64	88.78	86.71	88.46	88.46	0.97%	7,956,684
Apr 6, 2026	87.85	88.40	87.43	87.61	87.61	-0.38%	4,408,563
Apr 2, 2026	86.54	88.41	86.29	87.94	87.94	-1.94%	6,117,817
Apr 1, 2026	89.12	90.17	88.88	89.68	89.68	1.72%	14,369,657
Mar 31, 2026	86.07	88.20	85.98	88.16	88.16	3.80%	12,690,597
Mar 30, 2026	85.95	86.07	84.56	84.93	84.93	-0.02%	11,030,278
Mar 27, 2026	83.23	85.72	83.06	84.95	84.95	3.48%	15,124,820
Mar 26, 2026	83.69	84.29	82.03	82.09	82.09	-3.73%	15,565,818
Mar 25, 2026	86.01	86.17	84.46	85.27	85.27	3.03%	12,433,362
Mar 24, 2026	81.99	83.44	81.87	82.76	82.76	-0.02%	14,408,863
Mar 23, 2026	82.98	84.91	81.88	82.78	82.78	-2.27%	30,297,837
Mar 20, 2026	87.69	87.80	84.27	84.70	84.70	-3.06%	23,806,388
Mar 19, 2026	86.10	87.72	85.39	87.37	87.37	-4.12%	32,697,083
Mar 18, 2026	91.49	92.19	91.04	91.12	91.12	-3.14%	18,355,483
Mar 17, 2026	94.34	94.68	93.59	94.07	94.07	-0.28%	8,914,284
Mar 16, 2026	94.47	94.80	93.60	94.33	94.33	-0.05%	9,674,571
Mar 13, 2026	96.12	96.30	94.28	94.38	94.38	-1.33%	12,192,115
Mar 12, 2026	97.30	97.31	95.55	95.65	95.65	-1.95%	47,675,352
Mar 11, 2026	97.52	97.81	96.92	97.55	97.55	-0.31%	5,119,396
Mar 10, 2026	98.29	98.60	97.14	97.85	97.85	1.11%	8,866,825
Mar 9, 2026	95.91	96.83	95.22	96.78	96.78	-0.21%	6,743,101
Mar 6, 2026	96.08	97.40	95.64	96.98	96.98	1.53%	11,603,269
Mar 5, 2026	96.33	96.40	95.03	95.52	95.52	-1.17%	17,771,720
Mar 4, 2026	97.22	97.59	96.17	96.65	96.65	0.76%	11,269,330
Mar 3, 2026	96.75	96.94	94.03	95.92	95.92	-4.44%	19,149,945
Mar 2, 2026	100.38	100.81	99.01	100.38	100.38	1.32%	17,933,744
Feb 27, 2026	98.46	99.12	98.16	99.07	99.07	1.31%	9,179,041