IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	76.59	76.67	75.54	75.66	75.66	-2.64%	6,251,213
Oct 21, 2026	77.73	77.82	77.14	77.71	77.71	0.35%	5,066,209
Oct 20, 2026	77.49	78.09	77.37	77.44	77.44	-0.53%	4,519,958
Oct 19, 2026	78.20	78.30	77.75	77.85	77.85	-0.63%	2,697,608
Oct 16, 2026	78.18	78.91	78.11	78.34	78.34	-0.17%	5,771,879
Oct 15, 2026	78.10	78.48	77.85	78.47	78.47	1.82%	3,718,117
Oct 14, 2026	76.88	77.19	76.55	77.07	77.07	-1.51%	4,724,819
Oct 13, 2026	78.72	78.72	77.94	78.25	78.25	-0.11%	3,705,424
Oct 12, 2026	78.43	78.47	78.17	78.34	78.34	-0.67%	5,465,038
Oct 9, 2026	78.73	78.99	78.58	78.87	78.87	1.56%	2,870,305
Oct 8, 2026	77.47	77.88	77.13	77.66	77.66	0.78%	2,922,864
Oct 7, 2026	76.90	77.53	76.73	77.06	77.06	-1.67%	3,365,894
Oct 6, 2026	78.19	78.64	77.88	78.37	78.37	0.71%	2,961,061
Oct 5, 2026	78.05	78.06	77.50	77.82	77.82	-0.17%	4,044,948
Oct 2, 2026	78.81	78.97	77.53	77.95	77.95	-0.66%	3,603,512
Oct 1, 2026	78.29	78.66	77.99	78.47	78.47	0.47%	4,338,484
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