(IAU)
57.27
-1.33 (-2.27%)
At close: Apr 04, 2025, 3:59 PM
57.33
0.10%
After-hours: Apr 04, 2025, 05:58 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 58.03 | 58.11 | 56.89 | 57.26 | -1.34 | -2.29% | 16,867,296 |
| Apr 3, 2025 | 57.85 | 59.14 | 57.79 | 58.60 | -0.35 | -0.59% | 12,148,800 |
| Apr 2, 2025 | 58.97 | 59.14 | 58.80 | 58.95 | 0.09 | 0.15% | 6,634,500 |
| Apr 1, 2025 | 59.05 | 59.15 | 58.50 | 58.86 | -0.10 | -0.17% | 13,282,041 |
| Mar 31, 2025 | 58.83 | 59.00 | 58.49 | 58.96 | 0.83 | 1.43% | 9,362,300 |
| Mar 28, 2025 | 58.05 | 58.24 | 57.87 | 58.13 | 0.45 | 0.78% | 5,060,906 |
| Mar 27, 2025 | 57.38 | 57.71 | 57.20 | 57.68 | 0.76 | 1.34% | 5,245,500 |
| Mar 26, 2025 | 57.07 | 57.09 | 56.84 | 56.92 | -0.07 | -0.12% | 2,373,410 |
| Mar 25, 2025 | 57.02 | 57.27 | 56.93 | 56.99 | 0.29 | 0.51% | 2,805,200 |
| Mar 24, 2025 | 57.04 | 57.09 | 56.63 | 56.70 | -0.27 | -0.47% | 5,024,523 |
| Mar 21, 2025 | 57.14 | 57.16 | 56.59 | 56.97 | -0.47 | -0.82% | 5,562,200 |
| Mar 20, 2025 | 57.18 | 57.47 | 57.16 | 57.44 | -0.07 | -0.12% | 5,281,800 |
| Mar 19, 2025 | 57.27 | 57.59 | 57.09 | 57.51 | 0.24 | 0.42% | 5,683,800 |
| Mar 18, 2025 | 57.28 | 57.33 | 57.07 | 57.27 | 0.65 | 1.15% | 6,110,119 |
| Mar 17, 2025 | 56.37 | 56.63 | 56.35 | 56.62 | 0.33 | 0.59% | 4,505,515 |
| Mar 14, 2025 | 56.52 | 56.53 | 56.19 | 56.29 | 0.02 | 0.04% | 5,274,121 |
| Mar 13, 2025 | 55.57 | 56.33 | 55.56 | 56.27 | 0.97 | 1.75% | 12,053,403 |
| Mar 12, 2025 | 54.93 | 55.49 | 54.90 | 55.30 | 0.23 | 0.42% | 12,694,114 |
| Mar 11, 2025 | 54.94 | 55.14 | 54.92 | 55.07 | 0.64 | 1.18% | 8,303,645 |
| Mar 10, 2025 | 54.75 | 54.92 | 54.34 | 54.43 | -0.48 | -0.87% | 8,597,230 |
| Mar 7, 2025 | 55.04 | 55.30 | 54.77 | 54.91 | 0.04 | 0.07% | 6,019,486 |
| Mar 6, 2025 | 54.87 | 55.13 | 54.87 | 54.87 | -0.30 | -0.54% | 5,236,500 |
| Mar 5, 2025 | 54.82 | 55.29 | 54.82 | 55.17 | 0.13 | 0.24% | 7,395,200 |
| Mar 4, 2025 | 55.05 | 55.11 | 54.73 | 55.04 | 0.47 | 0.86% | 12,685,825 |
| Mar 3, 2025 | 54.23 | 54.60 | 54.20 | 54.57 | 0.70 | 1.30% | 7,463,027 |
| Feb 28, 2025 | 53.70 | 53.89 | 53.44 | 53.87 | -0.33 | -0.61% | 10,115,846 |
| Feb 27, 2025 | 54.52 | 54.56 | 54.10 | 54.20 | -0.84 | -1.53% | 25,891,431 |
| Feb 26, 2025 | 54.64 | 55.05 | 54.56 | 55.04 | 0.07 | 0.13% | 5,220,723 |
| Feb 25, 2025 | 55.53 | 55.57 | 54.50 | 54.97 | -0.71 | -1.28% | 8,801,200 |
| Feb 24, 2025 | 55.52 | 55.70 | 55.31 | 55.68 | 0.29 | 0.52% | 4,927,918 |
| Feb 21, 2025 | 55.38 | 55.54 | 55.14 | 55.39 | -0.05 | -0.09% | 6,585,900 |
| Feb 20, 2025 | 55.28 | 55.60 | 55.27 | 55.44 | 0.02 | 0.04% | 3,571,300 |
| Feb 19, 2025 | 55.37 | 55.49 | 55.08 | 55.42 | 0.05 | 0.09% | 4,368,700 |
| Feb 18, 2025 | 55.16 | 55.44 | 55.15 | 55.37 | 0.91 | 1.67% | 5,334,100 |
| Feb 14, 2025 | 55.24 | 55.27 | 54.30 | 54.46 | -0.82 | -1.48% | 5,884,600 |
| Feb 13, 2025 | 54.89 | 55.30 | 54.87 | 55.28 | 0.53 | 0.97% | 4,307,241 |
| Feb 12, 2025 | 54.65 | 54.91 | 54.48 | 54.75 | 0.06 | 0.11% | 7,051,000 |
| Feb 11, 2025 | 54.76 | 54.88 | 54.56 | 54.69 | -0.19 | -0.35% | 6,019,900 |
| Feb 10, 2025 | 54.83 | 54.95 | 54.67 | 54.88 | 0.91 | 1.69% | 10,280,948 |
| Feb 7, 2025 | 54.23 | 54.48 | 53.83 | 53.97 | 0.08 | 0.15% | 8,020,248 |
| Feb 6, 2025 | 53.93 | 53.94 | 53.48 | 53.89 | -0.13 | -0.24% | 5,222,344 |
| Feb 5, 2025 | 54.08 | 54.40 | 53.99 | 54.02 | 0.33 | 0.61% | 9,173,746 |
| Feb 4, 2025 | 53.55 | 53.69 | 53.46 | 53.69 | 0.52 | 0.98% | 5,745,200 |
| Feb 3, 2025 | 53.13 | 53.44 | 53.09 | 53.17 | 0.30 | 0.57% | 9,447,839 |
| Jan 31, 2025 | 52.99 | 53.18 | 52.74 | 52.87 | 0.11 | 0.21% | 6,724,318 |
| Jan 30, 2025 | 52.59 | 52.81 | 52.46 | 52.76 | 0.76 | 1.46% | 7,054,912 |
| Jan 29, 2025 | 52.04 | 52.11 | 51.81 | 52.00 | -0.18 | -0.34% | 5,875,936 |
| Jan 28, 2025 | 51.98 | 52.19 | 51.92 | 52.18 | 0.42 | 0.81% | 5,485,921 |
| Jan 27, 2025 | 51.91 | 52.00 | 51.52 | 51.76 | -0.55 | -1.05% | 6,761,900 |
| Jan 24, 2025 | 52.35 | 52.58 | 52.28 | 52.31 | 0.33 | 0.63% | 4,306,341 |