iShares Gold Trust - IAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	98.29	97.85	97.85	98.6	97.14	8.89M
March 09, 2026	95.91	96.78	96.78	96.83	95.22	6.81M
March 06, 2026	96.08	96.98	96.98	97.4	95.64	11.7M
March 05, 2026	96.33	95.52	95.52	96.4	95.03	17.81M
March 04, 2026	97.22	96.65	96.65	97.59	96.17	11.31M
March 03, 2026	96.75	95.92	95.92	96.94	94.03	19.21M
March 02, 2026	100.38	100.38	100.38	100.81	99.01	17.99M
February 27, 2026	98.46	99.07	99.07	99.12	98.16	9.23M
February 26, 2026	97.31	97.79	97.79	97.89	96.54	5.64M
February 25, 2026	97.45	96.97	96.97	98.21	96.86	7.04M
February 24, 2026	96.28	97.2	97.2	97.38	96.19	6.55M
February 23, 2026	97.22	98.57	98.57	98.59	97.22	8.34M
February 20, 2026	94.89	95.95	95.95	95.97	93.91	9.99M
February 19, 2026	93.71	94.12	94.12	94.51	93.42	7.52M
February 18, 2026	93.35	93.85	93.85	94.31	93.27	9.1M
February 17, 2026	92.19	91.82	91.82	92.45	91.28	10.11M
February 13, 2026	94.19	94.75	94.75	95	93.46	10.23M
February 12, 2026	95.22	92.48	92.48	95.51	91.8	22.58M
February 11, 2026	95.45	95.76	95.76	95.98	94.81	8.02M
February 10, 2026	95.45	94.71	94.71	95.6	94.12	10.31M
February 09, 2026	94.47	95.63	95.63	95.76	94.39	11.43M
February 06, 2026	92.29	93.24	93.24	93.57	92.17	11.78M
February 05, 2026	90.99	90.53	90.53	92.34	90.21	20.97M
February 04, 2026	94.71	92.92	92.92	94.84	91.28	24.59M
February 03, 2026	92.7	93.03	93.03	94.02	91.9	36.18M
February 02, 2026	88.92	87.57	87.57	90.26	86.54	31.83M
January 30, 2026	95.49	91.2	91.2	96.27	88.19	76.12M
January 29, 2026	104.37	101.57	101.57	104.4	95.82	69.84M
January 28, 2026	99.03	101.25	101.25	101.52	98.59	43M
January 27, 2026	95.25	97.48	97.48	97.58	95.03	20.03M
January 26, 2026	95.61	95.18	95.18	96.12	94.3	25.3M
January 23, 2026	93	93.79	93.79	93.95	92.89	18.62M
January 22, 2026	90.91	92.56	92.56	92.78	90.87	11.02M
January 21, 2026	91.5	90.87	90.87	91.74	89.54	26.24M
January 20, 2026	89.44	89.55	89.55	89.75	88.92	17.97M
January 16, 2026	86.6	86.27	86.27	87	85.44	20.02M
January 15, 2026	86.65	86.71	86.71	87.07	86.59	8.8M
January 14, 2026	87.26	87.23	87.23	87.43	86.61	11.86M
January 13, 2026	86.96	86.36	86.36	87.38	86.04	13.27M
January 12, 2026	86.36	86.49	86.49	87.19	86.33	10.98M
January 09, 2026	84.61	84.89	84.89	85.05	84.34	10.74M
January 08, 2026	83.35	84.28	84.28	84.31	83.25	5.58M
January 07, 2026	83.67	83.81	83.81	84.14	83.3	8.63M
January 06, 2026	84.09	84.62	84.62	84.68	84.04	8.73M
January 05, 2026	83.23	83.71	83.71	83.9	83.18	9.39M
January 02, 2026	82.25	81.56	81.56	82.28	81.15	9.68M
December 31, 2025	81.64	81.17	81.17	81.95	81	9.04M
December 30, 2025	82.65	81.71	81.71	82.69	81.64	8.33M
December 29, 2025	82.68	81.61	81.61	82.68	81.01	16.44M
December 26, 2025	85.3	85.34	85.34	85.69	84.94	8.99M
December 24, 2025	84.44	84.34	84.34	84.51	83.73	6.55M
December 23, 2025	84.06	84.68	84.68	84.72	83.39	7.33M
December 22, 2025	83.34	83.59	83.59	83.66	83.09	6.31M
December 19, 2025	81.5	81.71	81.71	82.04	81.34	5.2M
December 18, 2025	81.57	81.63	81.63	82.38	81.11	8.05M
December 17, 2025	81.52	81.76	81.76	81.91	81.36	10.27M
December 16, 2025	81.46	81.08	81.08	81.65	80.82	6.97M
December 15, 2025	81.46	81.08	81.08	81.65	80.71	7.22M
December 12, 2025	81.76	80.99	80.99	81.98	80.18	13.73M
December 11, 2025	79.67	80.54	80.54	80.71	79.57	13.2M

iShares Gold Trust (IAU) AMEX