Skip to main content
iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
96.98
+1.46 (1.53%)
At close: Mar 6, 2026, 4:00 PM EST
97.26
+0.28 (0.29%)
After-hours: Mar 6, 2026, 8:00 PM EST

IAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.0897.4095.6496.9896.981.53%11,603,269
Mar 5, 202696.3396.4095.0395.5295.52-1.17%17,771,720
Mar 4, 202697.2297.5996.1796.6596.650.76%11,269,330
Mar 3, 202696.7596.9494.0395.9295.92-4.44%19,149,945
Mar 2, 2026100.38100.8199.01100.38100.381.32%17,933,744
Feb 27, 202698.4699.1298.1699.0799.071.31%9,179,041
Feb 26, 202697.3197.8996.5497.7997.790.85%5,614,340
Feb 25, 202697.4598.2196.8696.9796.97-0.24%6,979,489
Feb 24, 202696.2897.3896.1997.2097.20-1.39%6,507,286
Feb 23, 202697.2298.5997.2298.5798.572.73%8,326,803
Feb 20, 202694.8995.9793.8795.9595.951.94%10,079,370
Feb 19, 202693.7194.5193.4294.1294.120.29%7,521,808
Feb 18, 202693.3594.3193.2793.8593.852.21%9,099,872
Feb 17, 202692.1992.4591.2891.8291.82-3.09%10,111,978
Feb 13, 202694.1995.0093.4694.7594.752.45%10,225,124
Feb 12, 202695.2295.5191.8092.4892.48-3.43%22,578,227
Feb 11, 202695.4595.9894.8195.7695.761.11%8,020,348
Feb 10, 202695.4595.6094.1294.7194.71-0.96%10,306,422
Feb 9, 202694.4795.7694.3995.6395.632.56%11,434,813
Feb 6, 202692.2993.5792.1793.2493.242.99%11,782,594
Feb 5, 202690.9992.3490.2190.5390.53-2.57%20,972,453
Feb 4, 202694.7194.8491.2892.9292.92-0.12%24,594,392
Feb 3, 202692.7094.0291.9093.0393.036.24%36,182,443
Feb 2, 202688.9290.2686.5487.5787.57-3.98%31,833,128
Jan 30, 202695.4996.2788.1991.2091.20-10.21%76,121,480
Jan 29, 2026104.37104.4095.82101.57101.570.32%69,839,480
Jan 28, 202699.03101.5298.59101.25101.253.87%42,995,629
Jan 27, 202695.2597.5895.0397.4897.482.42%20,377,785
Jan 26, 202695.6196.1294.3095.1895.181.48%25,297,446
Jan 23, 202693.0093.9592.8993.7993.791.33%18,623,609
Jan 22, 202690.9192.7890.8792.5692.561.86%11,020,494
Jan 21, 202691.5091.7489.5490.8790.871.47%26,241,248
Jan 20, 202689.4489.7588.9289.5589.553.80%17,969,865
Jan 16, 202686.6087.0085.4486.2786.27-0.51%20,024,159
Jan 15, 202686.6587.0786.5986.7186.71-0.60%8,795,474
Jan 14, 202687.2687.4386.6187.2387.231.01%11,856,442
Jan 13, 202686.9687.3886.0486.3686.36-0.15%13,273,083
Jan 12, 202686.3687.1986.3386.4986.491.88%10,978,324
Jan 9, 202684.6185.0584.3484.8984.890.72%10,736,003
Jan 8, 202683.3584.3183.2584.2884.280.56%5,575,756
Jan 7, 202683.6784.1483.3083.8183.81-0.96%8,631,645
Jan 6, 202684.0984.6884.0484.6284.621.09%8,728,961
Jan 5, 202683.2383.9083.1883.7183.712.64%9,385,224
Jan 2, 202682.2582.2881.1581.5681.560.48%9,679,247
Dec 31, 202581.6481.9581.0081.1781.17-0.66%9,044,628
Dec 30, 202582.6582.7081.6481.7181.710.12%8,333,694
Dec 29, 202582.6882.6881.0181.6181.61-4.37%16,442,835
Dec 26, 202585.3085.6984.9485.3485.341.19%8,989,337
Dec 24, 202584.4484.5183.7384.3484.34-0.40%6,549,277
Dec 23, 202584.0684.7283.3984.6884.681.30%7,327,000
Dec 22, 202583.3483.6683.0983.5983.592.30%6,309,786
Dec 19, 202581.5082.0481.3481.7181.710.10%5,202,550
Dec 18, 202581.5782.3881.1281.6381.63-0.16%8,053,130
Dec 17, 202581.5281.9181.3781.7681.760.84%10,268,785
Dec 16, 202581.4681.6580.8281.0881.08-6,965,151
Dec 15, 202581.4681.6580.7181.0881.080.11%7,222,782
Dec 12, 202581.7681.9880.1880.9980.990.56%13,725,692
Dec 11, 202579.6780.7179.5780.5480.541.09%13,195,659
Dec 10, 202579.0579.8278.7679.6779.670.42%8,626,427
Dec 9, 202578.9779.5078.9179.3479.340.49%5,245,153
Dec 8, 202579.2879.3078.6478.9578.95-0.24%6,331,031
Dec 5, 202579.7080.2279.0879.1479.14-0.18%6,569,780
Dec 4, 202579.2379.4678.9379.2879.280.06%4,030,284
Dec 3, 202579.5679.8979.0279.2379.23-0.08%5,417,163
Dec 2, 202579.6179.6578.4379.2979.29-0.65%8,130,444
Dec 1, 202580.0080.0079.4779.8179.810.50%10,411,603
Nov 28, 202579.0579.4278.8479.4179.411.24%6,228,352
Nov 26, 202578.0378.5877.9278.4478.440.78%9,143,005
Nov 25, 202577.8878.3277.4377.8377.83-0.01%12,677,883
Nov 24, 202576.7677.8676.6377.8477.841.61%7,411,856
Nov 21, 202576.6077.2476.3876.6176.61-0.22%10,289,925
Nov 20, 202576.8477.3576.1576.7876.78-8,518,717
Nov 19, 202577.3577.8476.4076.7876.780.12%9,162,057
Nov 18, 202576.7576.9076.1176.6976.690.76%10,233,964
Nov 17, 202576.5976.8875.4776.1176.11-1.13%10,494,276
Nov 14, 202576.3577.4475.9476.9876.98-1.82%15,959,812
Nov 13, 202579.3079.4778.0778.4178.41-0.80%12,295,585
Nov 12, 202577.8379.3377.7079.0479.041.59%13,813,896
Nov 11, 202577.8077.8977.1877.8077.800.43%6,738,859
Nov 10, 202576.9877.5476.7577.4777.472.70%6,054,529
Nov 7, 202575.3475.8675.0475.4375.430.61%8,568,544
Nov 6, 202575.1675.3874.6874.9774.97-0.11%7,512,541
Nov 5, 202575.0475.1774.6775.0575.051.13%5,947,229
Nov 4, 202574.4474.8874.0074.2174.21-1.76%6,979,375
Nov 3, 202575.5475.9275.2775.5475.540.20%6,967,966
Oct 31, 202575.8575.8874.8475.3975.39-0.53%9,572,413
Oct 30, 202574.7675.8374.6475.7975.791.99%10,400,876
Oct 29, 202575.7075.7874.0074.3174.31-0.38%15,939,042
Oct 28, 202574.0774.7973.7474.5974.59-0.75%11,185,299
Oct 27, 202575.9776.0774.8175.1575.15-2.79%19,098,422
Oct 24, 202577.5077.9677.1877.3177.31-0.31%11,592,386
Oct 23, 202578.1178.2577.5377.5577.550.35%10,752,030
Oct 22, 202576.3177.4875.5477.2877.28-0.13%24,702,667
Oct 21, 202579.1479.6076.9077.3877.38-6.21%39,834,084
Oct 20, 202581.3882.5580.8782.5082.503.60%15,793,212
Oct 17, 202581.3081.3478.8779.6379.63-1.87%40,401,332
Oct 16, 202580.0981.2479.9481.1581.152.31%17,695,052
Oct 15, 202579.0379.3978.7679.3279.321.65%11,406,435
Oct 14, 202577.4378.2977.3878.0378.030.77%11,451,262
Oct 13, 202577.0877.5776.9077.4377.432.45%9,388,796