iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
76.23
+0.08 (0.11%)
At close: Jul 24, 2026, 4:00 PM EDT
76.29
+0.06 (0.08%)
After-hours: Jul 24, 2026, 7:14 PM EDT
IAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 77.72 | 78.33 | 77.63 | 77.69 | 77.69 | 1.13% | 7,725,569 |
| Jul 21, 2026 | 76.17 | 76.85 | 76.06 | 76.82 | 76.82 | 1.95% | 3,556,998 |
| Jul 20, 2026 | 75.37 | 75.58 | 75.18 | 75.35 | 75.35 | -0.20% | 7,568,694 |
| Jul 17, 2026 | 74.60 | 75.65 | 74.55 | 75.50 | 75.50 | 0.94% | 6,258,887 |
| Jul 16, 2026 | 75.30 | 75.51 | 74.62 | 74.80 | 74.80 | -1.94% | 5,563,019 |
| Jul 15, 2026 | 76.26 | 76.75 | 75.73 | 76.28 | 76.28 | 0.01% | 2,929,172 |
| Jul 14, 2026 | 76.77 | 77.11 | 76.03 | 76.27 | 76.27 | 1.36% | 3,513,336 |
| Jul 13, 2026 | 76.39 | 76.42 | 74.97 | 75.25 | 75.25 | -2.60% | 4,336,588 |
| Jul 10, 2026 | 76.86 | 77.39 | 76.59 | 77.26 | 77.26 | -0.32% | 2,745,499 |
| Jul 9, 2026 | 77.58 | 77.80 | 77.36 | 77.51 | 77.51 | 1.00% | 5,454,368 |
| Jul 8, 2026 | 76.49 | 76.94 | 75.63 | 76.74 | 76.74 | -0.81% | 3,325,966 |
| Jul 7, 2026 | 78.35 | 78.61 | 76.97 | 77.37 | 77.37 | -1.19% | 3,393,935 |
| Jul 6, 2026 | 77.90 | 78.39 | 77.64 | 78.30 | 78.30 | 1.02% | 11,481,486 |
| Jul 2, 2026 | 77.32 | 77.93 | 77.12 | 77.51 | 77.51 | 2.04% | 4,680,340 |
| Jul 1, 2026 | 76.09 | 77.41 | 75.88 | 75.96 | 75.96 | 0.60% | 6,798,119 |
| Jun 30, 2026 | 75.66 | 76.41 | 75.46 | 75.51 | 75.51 | -0.03% | 5,512,919 |
| Jun 29, 2026 | 75.96 | 76.05 | 75.21 | 75.53 | 75.53 | -1.35% | 4,262,227 |
| Jun 26, 2026 | 76.29 | 77.02 | 76.07 | 76.56 | 76.56 | 1.12% | 4,671,840 |
| Jun 25, 2026 | 75.63 | 76.04 | 75.18 | 75.71 | 75.71 | 0.96% | 6,301,786 |
| Jun 24, 2026 | 74.78 | 76.01 | 74.44 | 74.99 | 74.99 | -3.03% | 10,609,235 |
| Jun 23, 2026 | 77.40 | 77.94 | 77.29 | 77.33 | 77.33 | -1.87% | 4,652,071 |
| Jun 22, 2026 | 78.75 | 79.18 | 78.42 | 78.80 | 78.80 | -0.67% | 9,674,442 |
| Jun 18, 2026 | 80.20 | 80.44 | 79.03 | 79.33 | 79.33 | -0.39% | 8,405,480 |
| Jun 17, 2026 | 81.53 | 82.40 | 79.33 | 79.64 | 79.64 | -2.28% | 14,275,596 |
| Jun 16, 2026 | 81.52 | 81.75 | 81.12 | 81.50 | 81.50 | 0.30% | 3,922,062 |
| Jun 15, 2026 | 81.89 | 82.18 | 81.18 | 81.26 | 81.26 | 2.61% | 5,130,567 |
| Jun 12, 2026 | 79.05 | 79.66 | 78.57 | 79.19 | 79.19 | 0.08% | 9,878,317 |
| Jun 11, 2026 | 76.62 | 79.34 | 76.21 | 79.13 | 79.13 | 3.05% | 13,527,209 |
| Jun 10, 2026 | 78.02 | 78.73 | 76.75 | 76.79 | 76.79 | -4.10% | 11,399,881 |
| Jun 9, 2026 | 81.46 | 82.06 | 79.68 | 80.07 | 80.07 | -1.61% | 9,209,950 |
| Jun 8, 2026 | 81.46 | 81.75 | 81.15 | 81.38 | 81.38 | 0.20% | 6,513,437 |
| Jun 5, 2026 | 82.87 | 82.94 | 81.15 | 81.22 | 81.22 | -3.63% | 7,787,541 |
| Jun 4, 2026 | 84.72 | 84.92 | 83.83 | 84.28 | 84.28 | 0.83% | 3,051,312 |
| Jun 3, 2026 | 83.68 | 83.89 | 83.25 | 83.59 | 83.59 | -0.98% | 9,057,343 |
| Jun 2, 2026 | 84.87 | 84.91 | 84.24 | 84.42 | 84.42 | 0.18% | 5,892,033 |
| Jun 1, 2026 | 84.01 | 84.55 | 83.66 | 84.27 | 84.27 | -1.43% | 4,816,867 |
| May 29, 2026 | 85.16 | 86.44 | 85.07 | 85.49 | 85.49 | 1.06% | 5,949,877 |
| May 28, 2026 | 83.30 | 84.93 | 83.09 | 84.59 | 84.59 | 1.03% | 12,938,066 |
| May 27, 2026 | 82.85 | 83.87 | 82.85 | 83.73 | 83.73 | -1.27% | 6,785,004 |
| May 26, 2026 | 85.06 | 85.24 | 84.32 | 84.81 | 84.81 | - | 3,854,949 |
| May 22, 2026 | 85.07 | 85.17 | 84.47 | 84.81 | 84.81 | -0.73% | 3,238,577 |
| May 21, 2026 | 84.67 | 85.74 | 84.42 | 85.43 | 85.43 | -0.12% | 2,808,841 |
| May 20, 2026 | 84.45 | 85.65 | 84.03 | 85.53 | 85.53 | 1.44% | 6,017,747 |
| May 19, 2026 | 84.50 | 84.92 | 83.99 | 84.32 | 84.32 | -1.68% | 10,805,183 |
| May 18, 2026 | 86.01 | 86.24 | 85.24 | 85.76 | 85.76 | 0.29% | 3,198,371 |
| 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 |