iShares Gold Trust (BMV:IAU)
Mexico · Delayed Price · Currency is MXN 1,599.00
+19.00 (1.20%)
Last updated: Apr 1, 2026, 1:50 PM CST
BMV:IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,587.90 | 1,612.99 | 1,585.01 | 1,599.63 | 1,599.63 | 1.24% | 2,584 |
| Mar 31, 2026 | 1,545.58 | 1,580.00 | 1,545.58 | 1,580.00 | 1,580.00 | 2.74% | 12,655 |
| Mar 30, 2026 | 1,547.00 | 1,554.01 | 1,530.01 | 1,537.90 | 1,537.90 | -0.27% | 6,806 |
| Mar 27, 2026 | 1,489.01 | 1,542.27 | 1,489.01 | 1,542.00 | 1,542.00 | 4.50% | 27,695 |
| Mar 26, 2026 | 1,497.00 | 1,497.00 | 1,463.08 | 1,475.59 | 1,475.59 | -2.41% | 4,486 |
| Mar 25, 2026 | 1,524.00 | 1,530.36 | 1,505.00 | 1,512.00 | 1,512.00 | 2.49% | 9,151 |
| Mar 24, 2026 | 1,468.00 | 1,482.00 | 1,461.88 | 1,475.32 | 1,475.32 | 0.42% | 4,978 |
| Mar 23, 2026 | 1,490.00 | 1,500.00 | 1,459.95 | 1,469.11 | 1,469.11 | -3.36% | 11,836 |
| Mar 20, 2026 | 1,563.98 | 1,565.27 | 1,514.18 | 1,520.19 | 1,520.19 | -1.79% | 14,113 |
| Mar 19, 2026 | 1,565.00 | 1,565.00 | 1,533.96 | 1,547.96 | 1,547.96 | -4.64% | 31,990 |
| Mar 18, 2026 | 1,650.00 | 1,650.00 | 1,614.42 | 1,623.34 | 1,623.34 | -2.37% | 1,258,111 |
| Mar 17, 2026 | 1,699.91 | 1,699.91 | 1,660.00 | 1,662.71 | 1,662.71 | -2.19% | 13,606 |
| Mar 13, 2026 | 1,714.62 | 1,714.62 | 1,695.01 | 1,700.00 | 1,700.00 | -0.41% | 2,748 |
| Mar 12, 2026 | 1,721.22 | 1,729.99 | 1,705.11 | 1,707.00 | 1,707.00 | -0.87% | 16,459 |
| Mar 11, 2026 | 1,724.00 | 1,724.00 | 1,713.01 | 1,721.90 | 1,721.90 | -0.12% | 21,412 |
| Mar 10, 2026 | 1,717.92 | 1,728.96 | 1,713.62 | 1,724.00 | 1,724.00 | 0.92% | 3,512 |
| Mar 9, 2026 | 1,728.99 | 1,728.99 | 1,697.01 | 1,708.22 | 1,708.22 | -1.26% | 214,818 |
| 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 |