iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
79.14
-0.14 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.70 | 80.22 | 79.08 | 79.14 | 79.14 | -0.18% | 6,551,918 |
| Dec 4, 2025 | 79.23 | 79.46 | 78.93 | 79.28 | 79.28 | 0.06% | 4,025,134 |
| Dec 3, 2025 | 79.56 | 79.89 | 79.02 | 79.23 | 79.23 | -0.08% | 5,380,057 |
| Dec 2, 2025 | 79.61 | 79.65 | 78.43 | 79.29 | 79.29 | -0.65% | 8,105,197 |
| Dec 1, 2025 | 80.00 | 80.00 | 79.47 | 79.81 | 79.81 | 0.50% | 10,383,044 |
| Nov 28, 2025 | 79.05 | 79.42 | 78.84 | 79.41 | 79.41 | 1.24% | 6,194,612 |
| Nov 26, 2025 | 78.03 | 78.58 | 77.92 | 78.44 | 78.44 | 0.78% | 9,121,398 |
| Nov 25, 2025 | 77.88 | 78.32 | 77.43 | 77.83 | 77.83 | -0.01% | 12,598,283 |
| Nov 24, 2025 | 76.76 | 77.86 | 76.63 | 77.84 | 77.84 | 1.61% | 7,379,944 |
| Nov 21, 2025 | 76.60 | 77.24 | 76.38 | 76.61 | 76.61 | -0.22% | 10,276,062 |
| Nov 20, 2025 | 76.84 | 77.35 | 76.15 | 76.78 | 76.78 | - | 8,514,561 |
| Nov 19, 2025 | 77.35 | 77.84 | 76.40 | 76.78 | 76.78 | 0.12% | 9,162,057 |
| Nov 18, 2025 | 76.75 | 76.90 | 76.11 | 76.69 | 76.69 | 0.76% | 10,233,964 |
| Nov 17, 2025 | 76.59 | 76.88 | 75.47 | 76.11 | 76.11 | -1.13% | 10,494,276 |
| Nov 14, 2025 | 76.35 | 77.44 | 75.94 | 76.98 | 76.98 | -1.82% | 15,959,812 |
| Nov 13, 2025 | 79.30 | 79.47 | 78.07 | 78.41 | 78.41 | -0.80% | 12,295,585 |
| Nov 12, 2025 | 77.83 | 79.33 | 77.70 | 79.04 | 79.04 | 1.59% | 13,813,896 |
| Nov 11, 2025 | 77.80 | 77.89 | 77.18 | 77.80 | 77.80 | 0.43% | 6,738,859 |
| Nov 10, 2025 | 76.98 | 77.54 | 76.75 | 77.47 | 77.47 | 2.70% | 6,054,529 |
| Nov 7, 2025 | 75.34 | 75.86 | 75.04 | 75.43 | 75.43 | 0.61% | 8,568,544 |
| Nov 6, 2025 | 75.16 | 75.38 | 74.68 | 74.97 | 74.97 | -0.11% | 7,512,541 |
| Nov 5, 2025 | 75.04 | 75.17 | 74.67 | 75.05 | 75.05 | 1.13% | 5,947,229 |
| Nov 4, 2025 | 74.44 | 74.88 | 74.00 | 74.21 | 74.21 | -1.76% | 6,979,375 |
| Nov 3, 2025 | 75.54 | 75.92 | 75.27 | 75.54 | 75.54 | 0.20% | 6,967,966 |
| Oct 31, 2025 | 75.85 | 75.88 | 74.84 | 75.39 | 75.39 | -0.53% | 9,572,413 |
| Oct 30, 2025 | 74.76 | 75.83 | 74.64 | 75.79 | 75.79 | 1.99% | 10,400,876 |
| Oct 29, 2025 | 75.70 | 75.78 | 74.00 | 74.31 | 74.31 | -0.38% | 15,939,042 |
| Oct 28, 2025 | 74.07 | 74.79 | 73.74 | 74.59 | 74.59 | -0.75% | 11,185,299 |
| Oct 27, 2025 | 75.97 | 76.07 | 74.81 | 75.15 | 75.15 | -2.79% | 19,098,422 |
| Oct 24, 2025 | 77.50 | 77.96 | 77.18 | 77.31 | 77.31 | -0.31% | 11,592,386 |
| Oct 23, 2025 | 78.11 | 78.25 | 77.53 | 77.55 | 77.55 | 0.35% | 10,752,030 |
| Oct 22, 2025 | 76.31 | 77.48 | 75.54 | 77.28 | 77.28 | -0.13% | 24,702,667 |
| Oct 21, 2025 | 79.14 | 79.60 | 76.90 | 77.38 | 77.38 | -6.21% | 39,834,084 |
| Oct 20, 2025 | 81.38 | 82.55 | 80.87 | 82.50 | 82.50 | 3.60% | 15,793,212 |
| Oct 17, 2025 | 81.30 | 81.34 | 78.87 | 79.63 | 79.63 | -1.87% | 40,401,332 |
| Oct 16, 2025 | 80.09 | 81.24 | 79.94 | 81.15 | 81.15 | 2.31% | 17,695,052 |
| Oct 15, 2025 | 79.03 | 79.39 | 78.76 | 79.32 | 79.32 | 1.65% | 11,406,435 |
| Oct 14, 2025 | 77.43 | 78.29 | 77.38 | 78.03 | 78.03 | 0.77% | 11,451,262 |
| Oct 13, 2025 | 77.08 | 77.57 | 76.90 | 77.43 | 77.43 | 2.45% | 9,388,796 |
| Oct 10, 2025 | 75.24 | 75.81 | 74.82 | 75.58 | 75.58 | 1.00% | 12,966,946 |
| Oct 9, 2025 | 76.39 | 76.41 | 74.30 | 74.83 | 74.83 | -1.82% | 23,845,132 |
| Oct 8, 2025 | 76.08 | 76.49 | 75.87 | 76.22 | 76.22 | 1.61% | 11,060,918 |
| Oct 7, 2025 | 75.05 | 75.20 | 74.64 | 75.01 | 75.01 | 0.52% | 8,728,059 |
| Oct 6, 2025 | 74.12 | 74.80 | 74.00 | 74.62 | 74.62 | 1.91% | 9,403,242 |
| Oct 3, 2025 | 73.13 | 73.33 | 72.85 | 73.22 | 73.22 | 0.78% | 9,027,961 |
| Oct 2, 2025 | 73.35 | 73.43 | 71.95 | 72.65 | 72.65 | -0.32% | 11,710,430 |
| Oct 1, 2025 | 72.93 | 73.09 | 72.64 | 72.88 | 72.88 | 0.15% | 10,140,118 |
| Sep 30, 2025 | 71.88 | 72.79 | 71.84 | 72.77 | 72.77 | 0.85% | 7,678,107 |
| Sep 29, 2025 | 72.02 | 72.23 | 71.92 | 72.16 | 72.16 | 1.65% | 7,263,536 |
| Sep 26, 2025 | 70.80 | 71.30 | 70.71 | 70.99 | 70.99 | 0.58% | 7,110,625 |
| Sep 25, 2025 | 70.49 | 70.80 | 70.11 | 70.58 | 70.58 | 0.41% | 7,896,136 |
| Sep 24, 2025 | 71.00 | 71.01 | 70.04 | 70.29 | 70.29 | -0.92% | 9,123,029 |
| Sep 23, 2025 | 71.30 | 71.40 | 70.71 | 70.94 | 70.94 | 0.44% | 11,213,850 |
| Sep 22, 2025 | 70.16 | 70.65 | 69.99 | 70.63 | 70.63 | 1.71% | 6,521,657 |
| Sep 19, 2025 | 68.88 | 69.45 | 68.86 | 69.44 | 69.44 | 1.06% | 5,765,993 |
| Sep 18, 2025 | 68.83 | 68.86 | 68.35 | 68.71 | 68.71 | -0.42% | 9,244,115 |
| Sep 17, 2025 | 69.29 | 69.86 | 68.70 | 69.00 | 69.00 | -0.78% | 17,507,527 |
| Sep 16, 2025 | 69.62 | 69.79 | 69.33 | 69.54 | 69.54 | 0.23% | 27,357,693 |
| Sep 15, 2025 | 68.86 | 69.45 | 68.84 | 69.38 | 69.38 | 1.02% | 4,457,779 |
| Sep 12, 2025 | 68.75 | 68.87 | 68.63 | 68.68 | 68.68 | 0.22% | 3,745,738 |
| Sep 11, 2025 | 68.26 | 68.61 | 68.17 | 68.53 | 68.53 | -0.16% | 10,093,626 |
| Sep 10, 2025 | 68.74 | 68.89 | 68.51 | 68.64 | 68.64 | 0.34% | 6,802,513 |
| Sep 9, 2025 | 68.99 | 69.26 | 68.36 | 68.41 | 68.41 | -0.19% | 8,801,415 |
| Sep 8, 2025 | 68.30 | 68.75 | 68.23 | 68.54 | 68.54 | 1.15% | 6,838,339 |
| Sep 5, 2025 | 67.47 | 67.85 | 67.35 | 67.76 | 67.76 | 1.27% | 8,368,428 |
| Sep 4, 2025 | 66.95 | 67.05 | 66.61 | 66.91 | 66.91 | -0.43% | 6,439,497 |
| Sep 3, 2025 | 67.12 | 67.44 | 66.89 | 67.20 | 67.20 | 0.83% | 5,169,322 |
| Sep 2, 2025 | 65.69 | 66.73 | 65.56 | 66.65 | 66.65 | 2.38% | 9,973,169 |
| Aug 29, 2025 | 64.43 | 65.11 | 64.41 | 65.10 | 65.10 | 0.95% | 6,360,557 |
| Aug 28, 2025 | 64.14 | 64.50 | 64.09 | 64.49 | 64.49 | 0.75% | 4,900,213 |
| Aug 27, 2025 | 63.75 | 64.05 | 63.62 | 64.01 | 64.01 | 0.20% | 2,931,241 |
| Aug 26, 2025 | 63.58 | 63.91 | 63.52 | 63.88 | 63.88 | 0.69% | 7,909,455 |
| Aug 25, 2025 | 63.41 | 63.63 | 63.40 | 63.44 | 63.44 | -0.22% | 2,224,893 |
| Aug 22, 2025 | 62.73 | 63.67 | 62.73 | 63.58 | 63.58 | 1.08% | 12,583,519 |
| Aug 21, 2025 | 63.03 | 63.08 | 62.86 | 62.90 | 62.90 | -0.36% | 6,383,687 |
| Aug 20, 2025 | 62.97 | 63.14 | 62.93 | 63.13 | 63.13 | 1.02% | 3,608,734 |
| Aug 19, 2025 | 62.79 | 62.93 | 62.48 | 62.49 | 62.49 | -0.56% | 4,419,695 |
| Aug 18, 2025 | 63.00 | 63.03 | 62.77 | 62.84 | 62.84 | -0.16% | 7,055,691 |
| Aug 15, 2025 | 62.93 | 63.05 | 62.82 | 62.94 | 62.94 | 0.06% | 7,667,426 |
| Aug 14, 2025 | 63.03 | 63.11 | 62.74 | 62.90 | 62.90 | -0.62% | 3,838,778 |
| Aug 13, 2025 | 63.29 | 63.53 | 63.14 | 63.29 | 63.29 | 0.30% | 2,998,089 |
| Aug 12, 2025 | 63.10 | 63.31 | 62.78 | 63.10 | 63.10 | -0.11% | 5,397,134 |
| Aug 11, 2025 | 63.18 | 63.39 | 62.98 | 63.17 | 63.17 | -1.39% | 7,022,240 |
| Aug 8, 2025 | 63.93 | 64.17 | 63.63 | 64.06 | 64.06 | -0.03% | 10,126,606 |
| Aug 7, 2025 | 63.83 | 64.10 | 63.59 | 64.08 | 64.08 | 0.82% | 5,775,427 |
| Aug 6, 2025 | 63.51 | 63.71 | 63.43 | 63.56 | 63.56 | -0.20% | 3,177,270 |
| Aug 5, 2025 | 63.54 | 63.91 | 63.51 | 63.69 | 63.69 | 0.08% | 5,550,347 |
| Aug 4, 2025 | 63.62 | 63.82 | 63.53 | 63.64 | 63.64 | 0.55% | 3,891,829 |
| Aug 1, 2025 | 63.16 | 63.36 | 62.93 | 63.29 | 63.29 | 2.06% | 8,423,866 |
| Jul 31, 2025 | 62.34 | 62.35 | 61.99 | 62.01 | 62.01 | 0.63% | 4,852,612 |
| Jul 30, 2025 | 62.30 | 62.36 | 61.60 | 61.62 | 61.62 | -1.71% | 8,431,795 |
| Jul 29, 2025 | 62.60 | 62.84 | 62.43 | 62.69 | 62.69 | 0.27% | 3,660,122 |
| Jul 28, 2025 | 62.72 | 62.75 | 62.23 | 62.52 | 62.52 | -0.62% | 4,606,262 |
| Jul 25, 2025 | 63.00 | 63.10 | 62.67 | 62.91 | 62.91 | -0.98% | 5,506,580 |
| Jul 24, 2025 | 63.30 | 63.65 | 63.26 | 63.53 | 63.53 | -0.59% | 3,271,263 |
| Jul 23, 2025 | 64.28 | 64.47 | 63.74 | 63.91 | 63.91 | -1.22% | 11,582,749 |
| Jul 22, 2025 | 64.38 | 64.72 | 64.19 | 64.70 | 64.70 | 0.95% | 5,045,152 |
| Jul 21, 2025 | 63.83 | 64.13 | 63.78 | 64.09 | 64.09 | 1.52% | 5,242,606 |
| Jul 18, 2025 | 63.31 | 63.32 | 63.11 | 63.13 | 63.13 | 0.27% | 7,448,088 |
| Jul 17, 2025 | 62.52 | 62.97 | 62.45 | 62.96 | 62.96 | -0.24% | 4,897,284 |