(IAU)
55.04
0.47 (0.86%)
At close: Mar 04, 2025, 3:59 PM
55.00
-0.07%
After-hours: Mar 04, 2025, 04:25 PM EST
IAU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 54.23 | 54.60 | 54.20 | 54.57 | 0.70 | 1.30% | 7,434,370 |
| 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 |
| Jan 23, 2025 | 51.79 | 52.08 | 51.71 | 51.98 | -0.05 | -0.10% | 4,447,446 |
| Jan 22, 2025 | 52.01 | 52.10 | 51.91 | 52.03 | 0.28 | 0.54% | 4,875,743 |
| Jan 21, 2025 | 51.55 | 51.83 | 51.52 | 51.75 | 0.76 | 1.49% | 5,817,033 |
| Jan 17, 2025 | 51.06 | 51.30 | 50.96 | 50.99 | -0.26 | -0.51% | 4,246,100 |
| Jan 16, 2025 | 51.25 | 51.42 | 51.19 | 51.25 | 0.34 | 0.67% | 6,770,510 |
| Jan 15, 2025 | 50.78 | 50.91 | 50.53 | 50.91 | 0.38 | 0.75% | 5,123,945 |
| Jan 14, 2025 | 50.21 | 50.53 | 50.21 | 50.53 | 0.28 | 0.56% | 2,558,647 |
| Jan 13, 2025 | 50.37 | 50.48 | 50.14 | 50.25 | -0.53 | -1.04% | 4,420,523 |
| Jan 10, 2025 | 50.74 | 50.93 | 50.63 | 50.78 | 0.49 | 0.97% | 10,078,728 |
| Jan 8, 2025 | 50.25 | 50.41 | 50.01 | 50.29 | 0.28 | 0.56% | 4,796,300 |
| Jan 7, 2025 | 50.21 | 50.27 | 49.88 | 50.01 | 0.27 | 0.54% | 5,952,172 |
| Jan 6, 2025 | 49.56 | 49.86 | 49.51 | 49.74 | -0.05 | -0.10% | 3,789,000 |
| Jan 3, 2025 | 50.02 | 50.07 | 49.78 | 49.79 | -0.40 | -0.80% | 3,330,865 |
| Jan 2, 2025 | 49.95 | 50.22 | 49.92 | 50.19 | 0.68 | 1.37% | 4,049,850 |
| Dec 31, 2024 | 49.30 | 49.60 | 49.30 | 49.51 | 0.29 | 0.59% | 3,248,800 |
| Dec 30, 2024 | 49.30 | 49.30 | 49.00 | 49.22 | -0.15 | -0.30% | 2,625,002 |
| Dec 27, 2024 | 49.36 | 49.49 | 49.30 | 49.37 | -0.35 | -0.70% | 2,654,274 |
| Dec 26, 2024 | 49.58 | 49.81 | 49.53 | 49.72 | 0.33 | 0.67% | 2,384,063 |
| Dec 24, 2024 | 49.38 | 49.42 | 49.25 | 49.39 | 0.12 | 0.24% | 1,216,726 |
| Dec 23, 2024 | 49.41 | 49.42 | 49.21 | 49.27 | -0.23 | -0.46% | 4,704,511 |
| Dec 20, 2024 | 49.38 | 49.68 | 49.32 | 49.50 | 0.50 | 1.02% | 5,019,710 |
| Dec 19, 2024 | 49.01 | 49.09 | 48.83 | 49.00 | 0.07 | 0.14% | 3,855,400 |
| Dec 18, 2024 | 49.80 | 49.84 | 48.84 | 48.93 | -0.98 | -1.96% | 7,227,711 |
| Dec 17, 2024 | 49.86 | 50.01 | 49.74 | 49.91 | -0.15 | -0.30% | 4,223,736 |