IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.29	77.02	76.07	76.56	76.56	1.12%	4,639,017
Jun 25, 2026	75.63	76.04	75.18	75.71	75.71	0.96%	6,046,975
Jun 24, 2026	74.78	76.01	74.44	74.99	74.99	-3.03%	10,557,985
Jun 23, 2026	77.40	77.94	77.29	77.33	77.33	-1.87%	4,628,569
Jun 22, 2026	78.75	79.18	78.42	78.80	78.80	-0.67%	9,650,853
Jun 18, 2026	80.20	80.44	79.03	79.33	79.33	-0.39%	8,352,949
Jun 17, 2026	81.53	82.40	79.33	79.64	79.64	-2.28%	14,164,894
Jun 16, 2026	81.52	81.75	81.12	81.50	81.50	0.30%	3,888,091
Jun 15, 2026	81.89	82.18	81.18	81.26	81.26	2.61%	5,096,750
Jun 12, 2026	79.05	79.66	78.57	79.19	79.19	0.08%	9,859,858
Jun 11, 2026	76.62	79.34	76.21	79.13	79.13	3.05%	13,443,403
Jun 10, 2026	78.02	78.73	76.75	76.79	76.79	-4.10%	11,306,358
Jun 9, 2026	81.46	82.06	79.68	80.07	80.07	-1.61%	9,146,765
Jun 8, 2026	81.46	81.75	81.15	81.38	81.38	0.20%	6,273,729
Jun 5, 2026	82.87	82.94	81.15	81.22	81.22	-3.63%	7,761,414
Jun 4, 2026	84.72	84.92	83.83	84.28	84.28	0.83%	3,039,610
Jun 3, 2026	83.68	83.89	83.25	83.59	83.59	-0.98%	8,931,197
Jun 2, 2026	84.87	84.91	84.24	84.42	84.42	0.18%	5,830,455
Jun 1, 2026	84.01	84.55	83.66	84.27	84.27	-1.43%	4,796,878
May 29, 2026	85.16	86.44	85.07	85.49	85.49	1.06%	5,940,379
May 28, 2026	83.30	84.93	83.09	84.59	84.59	1.03%	12,906,701
May 27, 2026	82.85	83.87	82.85	83.73	83.73	-1.27%	6,759,749
May 26, 2026	85.06	85.24	84.32	84.81	84.81	-	3,720,052
May 22, 2026	85.07	85.17	84.47	84.81	84.81	-0.73%	3,228,045
May 21, 2026	84.67	85.74	84.42	85.43	85.43	-0.12%	2,792,320
May 20, 2026	84.45	85.65	84.03	85.53	85.53	1.44%	5,999,090
May 19, 2026	84.50	84.92	83.99	84.32	84.32	-1.68%	10,778,018
May 18, 2026	86.01	86.24	85.24	85.76	85.76	0.29%	3,171,191
May 15, 2026	85.59	85.90	84.86	85.51	85.51	-2.32%	3,923,823
May 14, 2026	88.19	88.42	87.52	87.54	87.54	-0.74%	2,471,185
May 13, 2026	88.22	88.60	87.83	88.19	88.19	-0.59%	3,350,617
May 12, 2026	88.24	88.71	87.27	88.71	88.71	-0.39%	3,211,572
May 11, 2026	88.97	89.33	88.57	89.06	89.06	0.21%	3,017,926
May 8, 2026	88.94	89.37	88.47	88.87	88.87	0.46%	2,861,416
May 7, 2026	89.23	89.62	88.16	88.46	88.46	0.18%	7,072,769
May 6, 2026	88.13	88.75	88.03	88.30	88.30	3.05%	6,534,339
May 5, 2026	86.09	86.28	85.62	85.69	85.69	0.85%	4,027,598
May 4, 2026	85.81	86.22	84.69	84.97	84.97	-2.02%	7,885,333
May 1, 2026	86.34	87.68	86.29	86.72	86.72	-0.15%	9,814,938
Apr 30, 2026	87.15	87.17	86.63	86.85	86.85	1.52%	4,084,555
Apr 29, 2026	85.38	85.88	84.86	85.55	85.55	-1.05%	8,933,306
Apr 28, 2026	86.19	86.57	85.74	86.46	86.46	-1.83%	4,138,587
Apr 27, 2026	88.46	88.48	87.81	88.07	88.07	-0.77%	2,337,639
Apr 24, 2026	88.38	89.19	88.25	88.75	88.75	0.46%	3,065,267
Apr 23, 2026	88.95	89.19	87.74	88.34	88.34	-0.95%	4,056,434
Apr 22, 2026	89.39	89.58	88.89	89.19	89.19	1.31%	3,151,807
Apr 21, 2026	89.85	90.20	87.85	88.04	88.04	-2.79%	8,510,292
Apr 20, 2026	90.78	90.84	90.17	90.57	90.57	-0.84%	4,826,426
Apr 17, 2026	91.30	91.93	91.24	91.34	91.34	1.31%	4,141,044
Apr 16, 2026	90.60	90.75	89.77	90.16	90.16	-0.09%	3,996,004
Apr 15, 2026	90.73	90.90	90.07	90.24	90.24	-1.03%	4,392,809
Apr 14, 2026	90.00	91.19	89.96	91.18	91.18	2.21%	5,290,582
Apr 13, 2026	89.10	89.37	88.45	89.21	89.21	-0.39%	5,074,122
Apr 10, 2026	89.85	90.23	89.34	89.56	89.56	-0.18%	3,468,967
Apr 9, 2026	89.43	90.33	89.31	89.72	89.72	0.76%	4,029,657
Apr 8, 2026	90.15	90.24	88.39	89.04	89.04	0.66%	9,977,154
Apr 7, 2026	87.64	88.78	86.71	88.46	88.46	0.97%	8,178,501
Apr 6, 2026	87.85	88.40	87.43	87.61	87.61	-0.38%	4,424,253
Apr 2, 2026	86.54	88.41	86.29	87.94	87.94	-1.94%	6,146,996
Apr 1, 2026	89.12	90.17	88.88	89.68	89.68	1.72%	14,442,575
Mar 31, 2026	86.07	88.20	85.98	88.16	88.16	3.80%	12,762,410
Mar 30, 2026	85.95	86.07	84.56	84.93	84.93	-0.02%	11,160,237
Mar 27, 2026	83.23	85.72	83.06	84.95	84.95	3.48%	15,165,996
Mar 26, 2026	83.69	84.29	82.03	82.09	82.09	-3.73%	15,659,346
Mar 25, 2026	86.01	86.17	84.46	85.27	85.27	3.03%	12,478,941
Mar 24, 2026	81.99	83.44	81.87	82.76	82.76	-0.02%	14,571,605
Mar 23, 2026	82.98	84.91	81.88	82.78	82.78	-2.27%	30,403,184
Mar 20, 2026	87.69	87.80	84.27	84.70	84.70	-3.06%	23,870,009
Mar 19, 2026	86.10	87.72	85.39	87.37	87.37	-4.12%	32,763,048
Mar 18, 2026	91.49	92.19	91.04	91.12	91.12	-3.14%	18,426,384
Mar 17, 2026	94.34	94.68	93.59	94.07	94.07	-0.28%	8,925,476
Mar 16, 2026	94.47	94.80	93.60	94.33	94.33	-0.05%	9,700,307
Mar 13, 2026	96.12	96.30	94.28	94.38	94.38	-1.33%	12,220,876
Mar 12, 2026	97.30	97.31	95.55	95.65	95.65	-1.95%	47,696,617
Mar 11, 2026	97.52	97.81	96.92	97.55	97.55	-0.31%	5,155,528
Mar 10, 2026	98.29	98.60	97.14	97.85	97.85	1.11%	8,889,285
Mar 9, 2026	95.91	96.83	95.22	96.78	96.78	-0.21%	6,813,827
Mar 6, 2026	96.08	97.40	95.64	96.98	96.98	1.53%	11,701,087
Mar 5, 2026	96.33	96.40	95.03	95.52	95.52	-1.17%	17,814,424
Mar 4, 2026	97.22	97.59	96.17	96.65	96.65	0.76%	11,314,391
Mar 3, 2026	96.75	96.94	94.03	95.92	95.92	-4.44%	19,212,836
Mar 2, 2026	100.38	100.81	99.01	100.38	100.38	1.32%	17,984,972
Feb 27, 2026	98.46	99.12	98.16	99.07	99.07	1.31%	9,228,761
Feb 26, 2026	97.31	97.89	96.54	97.79	97.79	0.85%	5,642,924
Feb 25, 2026	97.45	98.21	96.86	96.97	96.97	-0.24%	7,040,791
Feb 24, 2026	96.28	97.38	96.19	97.20	97.20	-1.39%	6,545,952
Feb 23, 2026	97.22	98.59	97.22	98.57	98.57	2.73%	8,340,352
Feb 20, 2026	94.89	95.97	93.87	95.95	95.95	1.94%	10,079,370
Feb 19, 2026	93.71	94.51	93.42	94.12	94.12	0.29%	7,521,808
Feb 18, 2026	93.35	94.31	93.27	93.85	93.85	2.21%	9,099,872
Feb 17, 2026	92.19	92.45	91.28	91.82	91.82	-3.09%	10,111,978
Feb 13, 2026	94.19	95.00	93.46	94.75	94.75	2.45%	10,225,124
Feb 12, 2026	95.22	95.51	91.80	92.48	92.48	-3.43%	22,578,227
Feb 11, 2026	95.45	95.98	94.81	95.76	95.76	1.11%	8,020,348
Feb 10, 2026	95.45	95.60	94.12	94.71	94.71	-0.96%	10,306,422
Feb 9, 2026	94.47	95.76	94.39	95.63	95.63	2.56%	11,434,813
Feb 6, 2026	92.29	93.57	92.17	93.24	93.24	2.99%	11,782,594
Feb 5, 2026	90.99	92.34	90.21	90.53	90.53	-2.57%	20,972,453
Feb 4, 2026	94.71	94.84	91.28	92.92	92.92	-0.12%	24,594,392
Feb 3, 2026	92.70	94.02	91.90	93.03	93.03	6.24%	36,182,443