iShares Gold Trust (IAU)
AMEX: IAU
· Real-Time Price · USD
74.60
1.38 (1.89%)
At close: Oct 06, 2025, 2:44 PM
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 73.08 | 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% | 11,213,900 |
| Sep 22, 2025 | 70.16 | 70.65 | 69.99 | 70.63 | 70.63 | 1.71% | 6,521,700 |
| Sep 19, 2025 | 68.88 | 69.45 | 68.86 | 69.44 | 69.44 | 1.06% | 5,766,000 |
| 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% | 27,357,700 |
| Sep 15, 2025 | 68.86 | 69.45 | 68.83 | 69.38 | 69.38 | 1.02% | 4,457,800 |
| 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 | 68.22 | 68.54 | 68.54 | 1.15% | 6,838,339 |
Page 1 of 136