iShares Gold Trust (SNSE:IAU)
Chile · Delayed Price · Currency is CLP 68.75
0.00 (0.00%)
At close: Sep 17, 2025
SNSE:IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 67,585.00 | 67,930.00 | 66,900.00 | 67,219.00 | 67,219.00 | -0.80% | 780 |
| Sep 23, 2025 | 68,161.00 | 68,300.00 | 67,500.00 | 67,761.00 | 67,761.00 | 2.42% | 443 |
| Sep 22, 2025 | 67,180.00 | 67,509.00 | 67,180.00 | 66,159.00 | 66,159.00 | - | 94 |
| Sep 17, 2025 | 66,159.00 | 66,500.00 | 66,013.00 | 66,159.00 | 66,159.00 | - | 64 |
| Sep 16, 2025 | 66,261.00 | 66,454.00 | 66,061.00 | 66,159.00 | 66,159.00 | - | 34 |
| Sep 15, 2025 | 65,495.00 | 66,500.00 | 65,495.00 | 66,159.00 | 66,159.00 | 1.01% | 301 |
| Sep 12, 2025 | 65,852.00 | 65,852.00 | 65,852.00 | 65,495.00 | 65,495.00 | - | 4 |
| Sep 11, 2025 | 65,552.00 | 65,600.00 | 65,317.00 | 65,495.00 | 65,495.00 | -1.43% | 365 |
| Sep 10, 2025 | 66,600.00 | 66,600.00 | 66,250.00 | 66,442.00 | 66,442.00 | - | 43 |
| Sep 9, 2025 | 66,503.00 | 66,757.00 | 66,317.00 | 66,442.00 | 66,442.00 | - | 55 |
| Sep 8, 2025 | 66,331.00 | 66,638.00 | 66,294.00 | 66,442.00 | 66,442.00 | 1.30% | 196 |
| Sep 5, 2025 | 66,000.00 | 66,000.00 | 65,448.00 | 65,592.00 | 65,592.00 | 0.61% | 379 |
| Sep 4, 2025 | 64,989.00 | 66,000.00 | 64,810.00 | 65,195.00 | 65,195.00 | -0.11% | 141 |
| Sep 3, 2025 | 65,110.00 | 65,414.00 | 65,038.00 | 65,269.00 | 65,269.00 | 0.64% | 225 |
| Sep 2, 2025 | 64,296.00 | 65,500.00 | 64,296.00 | 64,851.00 | 64,851.00 | 3.27% | 627 |
| Sep 1, 2025 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | - | - |
| Aug 29, 2025 | 62,612.00 | 62,784.00 | 62,600.00 | 62,800.00 | 62,800.00 | - | 69 |
| Aug 28, 2025 | 62,000.00 | 62,900.00 | 62,000.00 | 62,800.00 | 62,800.00 | 2.62% | 449 |
| Aug 27, 2025 | 61,199.00 | 61,199.00 | 61,199.00 | 61,199.00 | 61,199.00 | - | - |
| Aug 26, 2025 | 61,877.00 | 61,910.00 | 61,877.00 | 61,199.00 | 61,199.00 | - | 16 |
| Aug 25, 2025 | 61,261.00 | 61,506.00 | 61,061.00 | 61,199.00 | 61,199.00 | 0.17% | 136 |
| Aug 22, 2025 | 61,096.00 | 61,150.00 | 61,096.00 | 61,096.00 | 61,096.00 | - | 26 |
| Aug 21, 2025 | 60,900.00 | 61,325.00 | 60,900.00 | 61,096.00 | 61,096.00 | - | 55 |
| Aug 20, 2025 | 60,894.00 | 61,179.00 | 60,894.00 | 61,096.00 | 61,096.00 | 0.33% | 141 |
| Aug 19, 2025 | 61,000.00 | 61,000.00 | 60,379.00 | 60,894.00 | 60,894.00 | - | 113 |
| Aug 18, 2025 | 61,102.00 | 61,102.00 | 60,894.00 | 60,894.00 | 60,894.00 | - | 20 |
| Aug 14, 2025 | 60,676.00 | 60,894.00 | 60,556.00 | 60,894.00 | 60,894.00 | 0.56% | 186 |
| Aug 13, 2025 | 60,501.00 | 61,250.00 | 60,496.00 | 60,556.00 | 60,556.00 | -1.66% | 173 |
| Aug 12, 2025 | 60,696.00 | 60,696.00 | 60,500.00 | 61,581.00 | 61,581.00 | - | 21 |
| Aug 11, 2025 | 61,606.00 | 61,606.00 | 61,500.00 | 61,581.00 | 61,581.00 | 0.27% | 142 |
| Aug 8, 2025 | 67,556.00 | 67,556.00 | 61,900.00 | 61,415.00 | 61,415.00 | - | 77 |
| Aug 7, 2025 | 62,086.00 | 62,266.00 | 62,086.00 | 61,415.00 | 61,415.00 | - | 7 |
| Aug 6, 2025 | 62,050.00 | 62,427.00 | 62,050.00 | 61,415.00 | 61,415.00 | - | 67 |
| Aug 5, 2025 | 61,536.00 | 61,835.00 | 61,536.00 | 61,415.00 | 61,415.00 | - | 108 |
| Aug 4, 2025 | 61,590.00 | 61,590.00 | 61,535.00 | 61,415.00 | 61,415.00 | - | 20 |
| Aug 1, 2025 | 61,046.00 | 61,800.00 | 61,046.00 | 61,415.00 | 61,415.00 | -0.62% | 232 |
| Jul 31, 2025 | 61,259.00 | 61,259.00 | 60,468.00 | 61,800.00 | 61,800.00 | - | 5 |
| Jul 30, 2025 | 61,300.00 | 61,800.00 | 60,710.00 | 61,800.00 | 61,800.00 | 1.53% | 332 |
| Jul 29, 2025 | 60,869.00 | 60,869.00 | 60,869.00 | 60,869.00 | 60,869.00 | - | - |
| Jul 28, 2025 | 60,577.00 | 60,577.00 | 60,577.00 | 60,869.00 | 60,869.00 | - | 13 |
| Jul 25, 2025 | 60,402.00 | 60,402.00 | 60,356.00 | 60,869.00 | 60,869.00 | - | 16 |
| Jul 24, 2025 | 60,800.00 | 60,800.00 | 60,575.00 | 60,869.00 | 60,869.00 | - | 9 |
| Jul 23, 2025 | 61,000.00 | 61,300.00 | 60,819.00 | 60,869.00 | 60,869.00 | - | 111 |
| Jul 22, 2025 | 62,000.00 | 62,000.00 | 61,676.00 | 60,869.00 | 60,869.00 | - | 121 |
| Jul 21, 2025 | 61,514.00 | 61,514.00 | 61,000.00 | 60,869.00 | 60,869.00 | - | 13 |
| Jul 18, 2025 | 60,987.00 | 60,987.00 | 60,800.00 | 60,869.00 | 60,869.00 | - | 4 |
| Jul 17, 2025 | 60,845.00 | 60,900.00 | 60,845.00 | 60,869.00 | 60,869.00 | - | 101 |
| Jul 15, 2025 | 60,982.00 | 60,982.00 | 60,869.00 | 60,869.00 | 60,869.00 | 3.10% | 10,142 |
| Jul 14, 2025 | 60,000.00 | 61,030.00 | 60,000.00 | 59,040.00 | 59,040.00 | - | 33 |
| Jul 11, 2025 | 59,500.00 | 61,300.00 | 59,500.00 | 59,040.00 | 59,040.00 | - | 85 |