iShares Gold Trust - IAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	60.17	60.94	60.94	60.95	60.11	6.65M
May 14, 2025	60.09	59.97	59.97	60.31	59.74	10.14M
May 13, 2025	61.18	61.28	61.28	61.44	60.83	9.52M
May 12, 2025	61.07	61	61	61.27	60.75	11.14M
May 09, 2025	62.98	62.77	62.77	63.13	62.62	4.99M
May 08, 2025	63.38	62.34	62.34	63.53	62.02	9.27M
May 07, 2025	63.87	63.61	63.61	64.1	63.45	8M
May 06, 2025	64.06	64.57	64.57	64.59	63.73	8.32M
May 05, 2025	62.6	62.79	62.79	62.95	62.35	7.35M
May 02, 2025	61.43	60.97	60.97	61.55	60.77	6.86M
May 01, 2025	60.85	60.86	60.86	60.96	60.43	8.25M
April 30, 2025	62.34	62.17	62.17	62.62	62.09	8.24M
April 29, 2025	62.58	62.64	62.64	62.8	62.24	7.53M
April 28, 2025	62.24	63.23	63.23	63.25	62	7.89M
April 25, 2025	61.76	62.34	62.34	62.48	61.58	7.89M
April 24, 2025	62.81	63.04	63.04	63.12	62.35	8.47M
April 23, 2025	62.23	62.12	62.12	62.34	61.49	20.12M
April 22, 2025	64.97	63.66	63.66	64.98	63.5	21.16M
April 21, 2025	64.47	64.59	64.59	64.72	64.24	11.46M
April 17, 2025	62.68	62.63	62.63	62.85	61.94	7.5M
April 16, 2025	62.33	62.93	62.93	63.03	62.16	11.71M
April 15, 2025	60.76	60.94	60.94	60.98	60.58	4.79M
April 14, 2025	60.45	60.59	60.59	60.69	60.26	13.31M
April 11, 2025	60.95	60.96	60.96	61.22	60.73	10.44M
April 10, 2025	59.1	59.81	59.81	59.92	58.78	10.54M
April 09, 2025	57.74	58.38	58.38	58.48	57.5	19.13M
April 08, 2025	56.85	56.31	56.31	56.93	56.11	11.42M
April 07, 2025	57.04	56.1	56.1	57.3	55.78	16.1M
April 04, 2025	58.03	57.26	57.26	58.11	56.89	16.91M
April 03, 2025	57.85	58.6	58.6	59.14	57.79	12.15M
April 02, 2025	58.97	58.95	58.95	59.14	58.8	6.63M
April 01, 2025	59.05	58.86	58.86	59.15	58.5	13.28M
March 31, 2025	58.83	58.96	58.96	59	58.49	9.36M
March 28, 2025	58.05	58.13	58.13	58.24	57.87	5.06M
March 27, 2025	57.38	57.68	57.68	57.71	57.2	5.25M
March 26, 2025	57.07	56.92	56.92	57.09	56.84	2.37M
March 25, 2025	57.02	56.99	56.99	57.27	56.93	2.81M
March 24, 2025	57.04	56.7	56.7	57.09	56.63	5.02M
March 21, 2025	57.14	56.97	56.97	57.16	56.59	5.56M
March 20, 2025	57.18	57.44	57.44	57.47	57.16	5.28M
March 19, 2025	57.27	57.51	57.51	57.59	57.09	5.68M
March 18, 2025	57.28	57.27	57.27	57.33	57.07	6.11M
March 17, 2025	56.37	56.62	56.62	56.63	56.35	4.51M
March 14, 2025	56.52	56.29	56.29	56.53	56.19	5.27M
March 13, 2025	55.57	56.27	56.27	56.33	55.56	12.05M
March 12, 2025	54.93	55.3	55.3	55.49	54.9	12.69M
March 11, 2025	54.94	55.07	55.07	55.14	54.92	8.3M
March 10, 2025	54.75	54.43	54.43	54.92	54.34	8.6M
March 07, 2025	55.04	54.91	54.91	55.3	54.77	6.02M
March 06, 2025	54.87	54.87	54.87	55.13	54.87	5.24M
March 05, 2025	54.82	55.17	55.17	55.29	54.82	7.38M
March 04, 2025	55.05	55.04	55.04	55.11	54.73	12.69M
March 03, 2025	54.23	54.57	54.57	54.6	54.2	7.46M
February 28, 2025	53.7	53.87	53.87	53.89	53.44	10.12M
February 27, 2025	54.52	54.2	54.2	54.56	54.1	25.89M
February 26, 2025	54.64	55.04	55.04	55.05	54.56	5.22M
February 25, 2025	55.53	54.97	54.97	55.57	54.5	8.8M
February 24, 2025	55.52	55.68	55.68	55.7	55.31	4.93M
February 21, 2025	55.38	55.39	55.39	55.54	55.14	6.59M
February 20, 2025	55.28	55.44	55.44	55.6	55.27	3.57M

iShares Gold Trust (IAU) AMEX