IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.19	86.56	85.76	86.46	-	-1.83%	4,105,559
Apr 27, 2026	88.46	88.48	87.81	88.07	88.07	-0.77%	2,312,665
Apr 24, 2026	88.38	89.19	88.25	88.75	88.75	0.46%	3,055,712
Apr 23, 2026	88.95	89.19	87.74	88.34	88.34	-0.95%	4,004,237
Apr 22, 2026	89.39	89.58	88.89	89.19	89.19	1.31%	3,124,458
Apr 21, 2026	89.85	90.20	87.85	88.04	88.04	-2.79%	8,473,913
Apr 20, 2026	90.78	90.84	90.17	90.57	90.57	-0.84%	4,810,254
Apr 17, 2026	91.30	91.93	91.24	91.34	91.34	1.31%	4,049,588
Apr 16, 2026	90.60	90.75	89.77	90.16	90.16	-0.09%	3,974,907
Apr 15, 2026	90.73	90.90	90.07	90.24	90.24	-1.03%	4,356,491
Apr 14, 2026	90.00	91.19	89.96	91.18	91.18	2.21%	5,246,205
Apr 13, 2026	89.10	89.37	88.45	89.21	89.21	-0.39%	4,900,255
Apr 10, 2026	89.85	90.23	89.34	89.56	89.56	-0.18%	3,456,040
Apr 9, 2026	89.43	90.33	89.31	89.72	89.72	0.76%	3,987,704
Apr 8, 2026	90.15	90.24	88.39	89.04	89.04	0.66%	9,928,060
Apr 7, 2026	87.64	88.78	86.71	88.46	88.46	0.97%	7,956,684
Apr 6, 2026	87.85	88.40	87.43	87.61	87.61	-0.38%	4,408,563
Apr 2, 2026	86.54	88.41	86.29	87.94	87.94	-1.94%	6,117,817
Apr 1, 2026	89.12	90.17	88.88	89.68	89.68	1.72%	14,369,657
Mar 31, 2026	86.07	88.20	85.98	88.16	88.16	3.80%	12,690,597
Mar 30, 2026	85.95	86.07	84.56	84.93	84.93	-0.02%	11,030,278
Mar 27, 2026	83.23	85.72	83.06	84.95	84.95	3.48%	15,124,820
Mar 26, 2026	83.69	84.29	82.03	82.09	82.09	-3.73%	15,565,818
Mar 25, 2026	86.01	86.17	84.46	85.27	85.27	3.03%	12,433,362
Mar 24, 2026	81.99	83.44	81.87	82.76	82.76	-0.02%	14,408,863
Mar 23, 2026	82.98	84.91	81.88	82.78	82.78	-2.27%	30,297,837
Mar 20, 2026	87.69	87.80	84.27	84.70	84.70	-3.06%	23,806,388
Mar 19, 2026	86.10	87.72	85.39	87.37	87.37	-4.12%	32,697,083
Mar 18, 2026	91.49	92.19	91.04	91.12	91.12	-3.14%	18,355,483
Mar 17, 2026	94.34	94.68	93.59	94.07	94.07	-0.28%	8,914,284
Mar 16, 2026	94.47	94.80	93.60	94.33	94.33	-0.05%	9,674,571
Mar 13, 2026	96.12	96.30	94.28	94.38	94.38	-1.33%	12,192,115
Mar 12, 2026	97.30	97.31	95.55	95.65	95.65	-1.95%	47,675,352
Mar 11, 2026	97.52	97.81	96.92	97.55	97.55	-0.31%	5,119,396
Mar 10, 2026	98.29	98.60	97.14	97.85	97.85	1.11%	8,866,825
Mar 9, 2026	95.91	96.83	95.22	96.78	96.78	-0.21%	6,743,101
Mar 6, 2026	96.08	97.40	95.64	96.98	96.98	1.53%	11,603,269
Mar 5, 2026	96.33	96.40	95.03	95.52	95.52	-1.17%	17,771,720
Mar 4, 2026	97.22	97.59	96.17	96.65	96.65	0.76%	11,269,330
Mar 3, 2026	96.75	96.94	94.03	95.92	95.92	-4.44%	19,149,945
Mar 2, 2026	100.38	100.81	99.01	100.38	100.38	1.32%	17,933,744
Feb 27, 2026	98.46	99.12	98.16	99.07	99.07	1.31%	9,179,041
Feb 26, 2026	97.31	97.89	96.54	97.79	97.79	0.85%	5,614,340
Feb 25, 2026	97.45	98.21	96.86	96.97	96.97	-0.24%	6,979,489
Feb 24, 2026	96.28	97.38	96.19	97.20	97.20	-1.39%	6,507,286
Feb 23, 2026	97.22	98.59	97.22	98.57	98.57	2.73%	8,326,803
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
Feb 2, 2026	88.92	90.26	86.54	87.57	87.57	-3.98%	31,833,128
Jan 30, 2026	95.49	96.27	88.19	91.20	91.20	-10.21%	76,121,480
Jan 29, 2026	104.37	104.40	95.82	101.57	101.57	0.32%	69,839,480
Jan 28, 2026	99.03	101.52	98.59	101.25	101.25	3.87%	42,995,629
Jan 27, 2026	95.25	97.58	95.03	97.48	97.48	2.42%	20,377,785
Jan 26, 2026	95.61	96.12	94.30	95.18	95.18	1.48%	25,297,446
Jan 23, 2026	93.00	93.95	92.89	93.79	93.79	1.33%	18,623,609
Jan 22, 2026	90.91	92.78	90.87	92.56	92.56	1.86%	11,020,494
Jan 21, 2026	91.50	91.74	89.54	90.87	90.87	1.47%	26,241,248
Jan 20, 2026	89.44	89.75	88.92	89.55	89.55	3.80%	17,969,865
Jan 16, 2026	86.60	87.00	85.44	86.27	86.27	-0.51%	20,024,159
Jan 15, 2026	86.65	87.07	86.59	86.71	86.71	-0.60%	8,795,474
Jan 14, 2026	87.26	87.43	86.61	87.23	87.23	1.01%	11,856,442
Jan 13, 2026	86.96	87.38	86.04	86.36	86.36	-0.15%	13,273,083
Jan 12, 2026	86.36	87.19	86.33	86.49	86.49	1.88%	10,978,324
Jan 9, 2026	84.61	85.05	84.34	84.89	84.89	0.72%	10,736,003
Jan 8, 2026	83.35	84.31	83.25	84.28	84.28	0.56%	5,575,756
Jan 7, 2026	83.67	84.14	83.30	83.81	83.81	-0.96%	8,631,645
Jan 6, 2026	84.09	84.68	84.04	84.62	84.62	1.09%	8,728,961
Jan 5, 2026	83.23	83.90	83.18	83.71	83.71	2.64%	9,385,224
Jan 2, 2026	82.25	82.28	81.15	81.56	81.56	0.48%	9,679,247
Dec 31, 2025	81.64	81.95	81.00	81.17	81.17	-0.66%	9,044,628
Dec 30, 2025	82.65	82.70	81.64	81.71	81.71	0.12%	8,333,694
Dec 29, 2025	82.68	82.68	81.01	81.61	81.61	-4.37%	16,442,835
Dec 26, 2025	85.30	85.69	84.94	85.34	85.34	1.19%	8,989,337
Dec 24, 2025	84.44	84.51	83.73	84.34	84.34	-0.40%	6,549,277
Dec 23, 2025	84.06	84.72	83.39	84.68	84.68	1.30%	7,327,000
Dec 22, 2025	83.34	83.66	83.09	83.59	83.59	2.30%	6,309,786
Dec 19, 2025	81.50	82.04	81.34	81.71	81.71	0.10%	5,202,550
Dec 18, 2025	81.57	82.38	81.12	81.63	81.63	-0.16%	8,053,130
Dec 17, 2025	81.52	81.91	81.37	81.76	81.76	0.84%	10,268,785
Dec 16, 2025	81.46	81.65	80.82	81.08	81.08	-	6,965,151
Dec 15, 2025	81.46	81.65	80.71	81.08	81.08	0.11%	7,222,782
Dec 12, 2025	81.76	81.98	80.18	80.99	80.99	0.56%	13,725,692
Dec 11, 2025	79.67	80.71	79.57	80.54	80.54	1.09%	13,195,659
Dec 10, 2025	79.05	79.82	78.76	79.67	79.67	0.42%	8,626,427
Dec 9, 2025	78.97	79.50	78.91	79.34	79.34	0.49%	5,245,153
Dec 8, 2025	79.28	79.30	78.64	78.95	78.95	-0.24%	6,331,031
Dec 5, 2025	79.70	80.22	79.08	79.14	79.14	-0.18%	6,569,780
Dec 4, 2025	79.23	79.46	78.93	79.28	79.28	0.06%	4,030,284
Dec 3, 2025	79.56	79.89	79.02	79.23	79.23	-0.08%	5,417,163