IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	74.78	76.01	74.44	74.99	74.99	-3.03%	10,557,985
Jun 23, 2026	77.40	77.94	77.29	77.33	77.33	-1.87%	4,628,569
Jun 22, 2026	78.75	79.18	78.42	78.80	78.80	-0.67%	9,650,853
Jun 18, 2026	80.20	80.44	79.03	79.33	79.33	-0.39%	8,352,949
Jun 17, 2026	81.53	82.40	79.33	79.64	79.64	-2.28%	14,164,894
Jun 16, 2026	81.52	81.75	81.12	81.50	81.50	0.30%	3,888,091
Jun 15, 2026	81.89	82.18	81.18	81.26	81.26	2.61%	5,096,750
Jun 12, 2026	79.05	79.66	78.57	79.19	79.19	0.08%	9,859,858
Jun 11, 2026	76.62	79.34	76.21	79.13	79.13	3.05%	13,443,403
Jun 10, 2026	78.02	78.73	76.75	76.79	76.79	-4.10%	11,306,358
Jun 9, 2026	81.46	82.06	79.68	80.07	80.07	-1.61%	9,146,765
Jun 8, 2026	81.46	81.75	81.15	81.38	81.38	0.20%	6,273,729
Jun 5, 2026	82.87	82.94	81.15	81.22	81.22	-3.63%	7,761,414
Jun 4, 2026	84.72	84.92	83.83	84.28	84.28	0.83%	3,039,610
Jun 3, 2026	83.68	83.89	83.25	83.59	83.59	-0.98%	8,931,197
Jun 2, 2026	84.87	84.91	84.24	84.42	84.42	0.18%	5,830,455
Jun 1, 2026	84.01	84.55	83.66	84.27	84.27	-1.43%	4,796,878
May 29, 2026	85.16	86.44	85.07	85.49	85.49	1.06%	5,940,379
May 28, 2026	83.30	84.93	83.09	84.59	84.59	1.03%	12,906,701
May 27, 2026	82.85	83.87	82.85	83.73	83.73	-1.27%	6,759,749
May 26, 2026	85.06	85.24	84.32	84.81	84.81	-	3,720,052
May 22, 2026	85.07	85.17	84.47	84.81	84.81	-0.73%	3,228,045
May 21, 2026	84.67	85.74	84.42	85.43	85.43	-0.12%	2,792,320
May 20, 2026	84.45	85.65	84.03	85.53	85.53	1.44%	5,999,090
May 19, 2026	84.50	84.92	83.99	84.32	84.32	-1.68%	10,778,018
May 18, 2026	86.01	86.24	85.24	85.76	85.76	0.29%	3,171,191
May 15, 2026	85.59	85.90	84.86	85.51	85.51	-2.32%	3,923,823
May 14, 2026	88.19	88.42	87.52	87.54	87.54	-0.74%	2,471,185
May 13, 2026	88.22	88.60	87.83	88.19	88.19	-0.59%	3,350,617
May 12, 2026	88.24	88.71	87.27	88.71	88.71	-0.39%	3,211,572
May 11, 2026	88.97	89.33	88.57	89.06	89.06	0.21%	3,017,926
May 8, 2026	88.94	89.37	88.47	88.87	88.87	0.46%	2,861,416
May 7, 2026	89.23	89.62	88.16	88.46	88.46	0.18%	7,072,769
May 6, 2026	88.13	88.75	88.03	88.30	88.30	3.05%	6,534,339
May 5, 2026	86.09	86.28	85.62	85.69	85.69	0.85%	4,027,598
May 4, 2026	85.81	86.22	84.69	84.97	84.97	-2.02%	7,885,333
May 1, 2026	86.34	87.68	86.29	86.72	86.72	-0.15%	9,814,938
Apr 30, 2026	87.15	87.17	86.63	86.85	86.85	1.52%	4,084,555
Apr 29, 2026	85.38	85.88	84.86	85.55	85.55	-1.05%	8,933,306
Apr 28, 2026	86.19	86.57	85.74	86.46	86.46	-1.83%	4,138,587
Apr 27, 2026	88.46	88.48	87.81	88.07	88.07	-0.77%	2,337,639
Apr 24, 2026	88.38	89.19	88.25	88.75	88.75	0.46%	3,065,267
Apr 23, 2026	88.95	89.19	87.74	88.34	88.34	-0.95%	4,056,434
Apr 22, 2026	89.39	89.58	88.89	89.19	89.19	1.31%	3,151,807
Apr 21, 2026	89.85	90.20	87.85	88.04	88.04	-2.79%	8,510,292
Apr 20, 2026	90.78	90.84	90.17	90.57	90.57	-0.84%	4,826,426
Apr 17, 2026	91.30	91.93	91.24	91.34	91.34	1.31%	4,141,044
Apr 16, 2026	90.60	90.75	89.77	90.16	90.16	-0.09%	3,996,004
Apr 15, 2026	90.73	90.90	90.07	90.24	90.24	-1.03%	4,392,809
Apr 14, 2026	90.00	91.19	89.96	91.18	91.18	2.21%	5,290,582