iShares Gold Trust (BMV:IAU)
Mexico · Delayed Price · Currency is MXN 1,709.38
-20.69 (-1.20%)
At close: Mar 9, 2026
BMV:IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,697.01 | 1,710.00 | 1,697.01 | 1,707.17 | - | -1.32% | 213,891 |
| Mar 6, 2026 | 1,710.00 | 1,732.00 | 1,707.75 | 1,730.07 | 1,730.07 | 2.25% | 11,968 |
| Mar 5, 2026 | 1,695.67 | 1,714.99 | 1,680.00 | 1,692.02 | 1,692.02 | -0.29% | 9,923 |
| Mar 4, 2026 | 1,708.47 | 1,712.01 | 1,693.20 | 1,697.00 | 1,697.00 | 0.21% | 5,503 |
| Mar 3, 2026 | 1,729.00 | 1,729.00 | 1,673.04 | 1,693.46 | 1,693.46 | -2.68% | 193,427 |
| Mar 2, 2026 | 1,770.00 | 1,770.00 | 1,725.00 | 1,740.05 | 1,740.05 | 2.11% | 15,804 |
| Feb 27, 2026 | 1,693.50 | 1,709.95 | 1,690.06 | 1,704.08 | 1,704.08 | 1.45% | 7,580 |
| Feb 26, 2026 | 1,656.65 | 1,684.98 | 1,656.65 | 1,679.75 | 1,679.75 | 0.63% | 6,206 |
| Feb 25, 2026 | 1,677.37 | 1,686.33 | 1,668.00 | 1,669.23 | 1,669.23 | 0.01% | 1,343 |
| Feb 24, 2026 | 1,681.00 | 1,681.00 | 1,659.02 | 1,669.03 | 1,669.03 | -1.82% | 27,226 |
| Feb 23, 2026 | 1,655.92 | 1,700.00 | 1,655.92 | 1,700.00 | 1,700.00 | 3.70% | 6,908 |
| Feb 20, 2026 | 1,630.00 | 1,640.00 | 1,619.84 | 1,639.40 | 1,639.40 | 1.20% | 10,591 |
| Feb 19, 2026 | 1,618.96 | 1,629.26 | 1,615.01 | 1,620.00 | 1,620.00 | 0.17% | 3,471 |
| Feb 18, 2026 | 1,599.00 | 1,619.99 | 1,599.00 | 1,617.25 | 1,617.25 | 2.76% | 4,730 |
| Feb 17, 2026 | 1,600.00 | 1,600.00 | 1,568.01 | 1,573.81 | 1,573.81 | -3.30% | 8,430 |
| Feb 16, 2026 | 1,627.00 | 1,650.00 | 1,627.00 | 1,627.50 | 1,627.50 | 0.22% | 669 |
| Feb 13, 2026 | 1,598.61 | 1,639.99 | 1,598.61 | 1,624.00 | 1,624.00 | 2.14% | 11,646 |
| Feb 12, 2026 | 1,644.50 | 1,644.50 | 1,590.01 | 1,590.01 | 1,590.01 | -3.31% | 8,124 |
| Feb 11, 2026 | 1,635.00 | 1,649.47 | 1,635.00 | 1,644.50 | 1,644.50 | 0.95% | 9,514 |
| Feb 10, 2026 | 1,635.72 | 1,640.76 | 1,621.11 | 1,629.00 | 1,629.00 | -0.73% | 13,327 |
| Feb 9, 2026 | 1,621.00 | 1,646.00 | 1,621.00 | 1,641.01 | 1,641.01 | 2.18% | 2,691 |
| Feb 6, 2026 | 1,591.33 | 1,618.07 | 1,591.33 | 1,606.00 | 1,606.00 | 1.92% | 14,806 |
| Feb 5, 2026 | 1,610.00 | 1,610.00 | 1,571.45 | 1,575.70 | 1,575.70 | -2.37% | 11,336 |
| Feb 4, 2026 | 1,620.00 | 1,631.09 | 1,588.00 | 1,614.00 | 1,614.00 | 0.72% | 13,788 |
| Feb 3, 2026 | 1,588.50 | 1,619.99 | 1,588.50 | 1,602.47 | 1,602.47 | 0.41% | 7,805,528 |
| Jan 30, 2026 | 1,650.00 | 1,658.00 | 1,545.00 | 1,595.97 | 1,595.97 | -8.53% | 25,906 |
| Jan 29, 2026 | 1,759.95 | 1,784.00 | 1,664.08 | 1,744.74 | 1,744.74 | 0.15% | 5,755,687 |
| Jan 28, 2026 | 1,746.74 | 1,746.74 | 1,695.19 | 1,742.16 | 1,742.16 | 4.76% | 10,533 |
| Jan 27, 2026 | 1,652.49 | 1,670.00 | 1,644.00 | 1,663.01 | 1,663.01 | 0.73% | 6,284 |
| Jan 26, 2026 | 1,650.00 | 1,665.00 | 1,640.00 | 1,651.00 | 1,651.00 | 1.27% | 5,312 |
| Jan 23, 2026 | 1,626.29 | 1,647.99 | 1,622.01 | 1,630.28 | 1,630.28 | 0.91% | 4,914 |
| Jan 22, 2026 | 1,577.93 | 1,624.89 | 1,577.93 | 1,615.51 | 1,615.51 | 2.00% | 14,521 |
| Jan 21, 2026 | 1,589.90 | 1,601.00 | 1,567.01 | 1,583.88 | 1,583.88 | 0.50% | 237,150 |
| Jan 20, 2026 | 1,568.00 | 1,579.99 | 1,565.01 | 1,576.00 | 1,576.00 | 1.04% | 10,681 |
| Jan 19, 2026 | 1,535.00 | 1,559.81 | 1,535.00 | 1,559.81 | 1,559.81 | 2.45% | 997 |
| Jan 16, 2026 | 1,539.99 | 1,539.99 | 1,516.46 | 1,522.49 | 1,522.49 | -0.49% | 20,558 |
| Jan 15, 2026 | 1,561.76 | 1,561.76 | 1,530.00 | 1,530.00 | 1,530.00 | -1.54% | 3,544 |
| Jan 14, 2026 | 1,535.10 | 1,574.99 | 1,535.10 | 1,554.00 | 1,554.00 | 0.87% | 17,063 |
| Jan 13, 2026 | 1,556.56 | 1,557.85 | 1,537.06 | 1,540.61 | 1,540.61 | -0.61% | 6,669 |
| Jan 12, 2026 | 1,541.00 | 1,560.00 | 1,541.00 | 1,550.08 | 1,550.08 | 1.64% | 7,321 |
| Jan 9, 2026 | 1,522.99 | 1,530.00 | 1,519.00 | 1,525.00 | 1,525.00 | 0.40% | 10,898 |
| Jan 8, 2026 | 1,509.89 | 1,518.99 | 1,497.60 | 1,518.99 | 1,518.99 | 0.60% | 1,612 |
| Jan 7, 2026 | 1,519.99 | 1,519.99 | 1,500.00 | 1,509.99 | 1,509.99 | -0.59% | 14,223 |
| Jan 6, 2026 | 1,505.00 | 1,519.99 | 1,504.50 | 1,519.00 | 1,519.00 | 1.40% | 5,997 |
| Jan 5, 2026 | 1,470.01 | 1,501.00 | 1,470.01 | 1,497.96 | 1,497.96 | 2.43% | 13,416 |
| Jan 2, 2026 | 1,470.00 | 1,471.00 | 1,451.01 | 1,462.40 | 1,462.40 | 0.03% | 2,225 |
| Dec 31, 2025 | 1,474.25 | 1,474.25 | 1,459.00 | 1,462.00 | 1,462.00 | -0.50% | 3,180 |
| Dec 30, 2025 | 1,475.00 | 1,481.77 | 1,469.00 | 1,469.41 | 1,469.41 | 0.30% | 5,871 |
| Dec 29, 2025 | 1,520.00 | 1,520.00 | 1,454.49 | 1,465.00 | 1,465.00 | -3.87% | 3,201 |
| Dec 26, 2025 | 1,525.56 | 1,534.99 | 1,523.00 | 1,524.01 | 1,524.01 | 0.40% | 1,092 |