iShares Gold Trust (IAU)
AMEX: IAU
· Real-Time Price · USD
65.09
0.60 (0.93%)
At close: Aug 29, 2025, 3:59 PM
65.11
0.04%
After-hours: Aug 29, 2025, 07:57 PM EDT
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.43 | 65.11 | 64.41 | 65.10 | 65.10 | 0.95% | 6,356,471 |
| 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% | 7,909,500 |
| Aug 25, 2025 | 63.41 | 63.63 | 63.40 | 63.44 | 63.44 | -0.22% | 2,224,900 |
| 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% | 6,383,700 |
| 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% | 4,419,700 |
| Aug 18, 2025 | 63.00 | 63.03 | 62.77 | 62.84 | 62.84 | -0.16% | 7,055,700 |
| 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% | 3,838,800 |
| Aug 13, 2025 | 63.29 | 63.53 | 63.14 | 63.29 | 63.29 | 0.30% | 2,998,100 |
| 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% | 3,177,300 |
| 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 |