IAU
AMEXMarket ClosediShares Gold Trust
$81.76
+$0.68 (+0.84%)
As of 10:33 AM
Open
$81.48
High
$81.91
Low
$81.39
Prev Close
$81.08
52W High
$82.55
52W Low
$48.83
Volume
10.25M
Mkt Cap
$68.29B
iShares Gold Trust
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $81.52 | $81.91 | $81.36 | $81.76 | 10.23M |
| 12/16/2025 | $81.46 | $81.65 | $80.82 | $81.08 | 6.97M |
| 12/15/2025 | $81.46 | $81.65 | $80.71 | $81.08 | 7.22M |
| 12/12/2025 | $81.76 | $81.98 | $80.18 | $80.99 | 13.73M |
| 12/11/2025 | $79.67 | $80.71 | $79.57 | $80.54 | 13.20M |
| 12/10/2025 | $79.05 | $79.82 | $78.76 | $79.67 | 8.63M |
| 12/9/2025 | $78.97 | $79.50 | $78.91 | $79.34 | 5.25M |
| 12/8/2025 | $79.28 | $79.30 | $78.64 | $78.95 | 6.33M |
| 12/5/2025 | $79.70 | $80.22 | $79.08 | $79.14 | 6.57M |
| 12/4/2025 | $79.23 | $79.46 | $78.93 | $79.28 | 4.03M |
| 12/3/2025 | $79.56 | $79.89 | $79.02 | $79.23 | 5.42M |
| 12/2/2025 | $79.61 | $79.65 | $78.43 | $79.29 | 8.13M |
| 12/1/2025 | $80.00 | $80.00 | $79.47 | $79.81 | 10.41M |
| 11/28/2025 | $79.05 | $79.42 | $78.84 | $79.41 | 6.23M |
| 11/26/2025 | $78.03 | $78.58 | $77.92 | $78.44 | 9.14M |
| 11/25/2025 | $77.88 | $78.32 | $77.43 | $77.83 | 12.68M |
| 11/24/2025 | $76.76 | $77.86 | $76.63 | $77.84 | 7.41M |
| 11/21/2025 | $76.60 | $77.24 | $76.38 | $76.61 | 10.29M |
| 11/20/2025 | $76.84 | $77.35 | $76.15 | $76.78 | 8.52M |
| 11/19/2025 | $77.35 | $77.84 | $76.40 | $76.78 | 9.16M |
| 11/18/2025 | $76.75 | $76.90 | $76.11 | $76.69 | 10.23M |
| 11/17/2025 | $76.59 | $76.88 | $75.47 | $76.11 | 10.49M |
| 11/14/2025 | $76.35 | $77.44 | $75.94 | $76.98 | 15.96M |
| 11/13/2025 | $79.30 | $79.47 | $78.07 | $78.41 | 12.30M |
| 11/12/2025 | $77.83 | $79.33 | $77.70 | $79.04 | 13.81M |
| 11/11/2025 | $77.80 | $77.89 | $77.18 | $77.80 | 6.74M |
| 11/10/2025 | $76.98 | $77.54 | $76.75 | $77.47 | 6.05M |
| 11/7/2025 | $75.34 | $75.86 | $75.04 | $75.43 | 8.57M |
| 11/6/2025 | $75.16 | $75.38 | $74.68 | $74.97 | 7.51M |
| 11/5/2025 | $75.04 | $75.17 | $74.67 | $75.05 | 5.95M |
| 11/4/2025 | $74.44 | $74.88 | $74.00 | $74.21 | 6.98M |
| 11/3/2025 | $75.54 | $75.92 | $75.27 | $75.54 | 6.97M |
| 10/31/2025 | $75.85 | $75.88 | $74.84 | $75.39 | 9.57M |
| 10/30/2025 | $74.76 | $75.83 | $74.64 | $75.79 | 10.40M |
| 10/29/2025 | $75.70 | $75.78 | $74.00 | $74.31 | 15.94M |
| 10/28/2025 | $74.07 | $74.79 | $73.74 | $74.59 | 11.19M |
| 10/27/2025 | $75.97 | $76.07 | $74.81 | $75.15 | 19.10M |
| 10/24/2025 | $77.50 | $77.96 | $77.18 | $77.31 | 11.59M |
| 10/23/2025 | $78.11 | $78.25 | $77.53 | $77.55 | 10.75M |
| 10/22/2025 | $76.31 | $77.48 | $75.54 | $77.28 | 24.70M |
| 10/21/2025 | $79.14 | $79.60 | $76.90 | $77.38 | 39.83M |
| 10/20/2025 | $81.38 | $82.55 | $80.87 | $82.50 | 15.79M |
| 10/17/2025 | $81.30 | $81.34 | $78.87 | $79.63 | 40.40M |
| 10/16/2025 | $80.09 | $81.24 | $79.94 | $81.15 | 17.70M |
| 10/15/2025 | $79.03 | $79.39 | $78.76 | $79.32 | 11.41M |
| 10/14/2025 | $77.43 | $78.29 | $77.38 | $78.03 | 11.45M |
| 10/13/2025 | $77.08 | $77.57 | $76.90 | $77.43 | 9.39M |
| 10/10/2025 | $75.24 | $75.81 | $74.82 | $75.58 | 12.97M |
| 10/9/2025 | $76.39 | $76.41 | $74.30 | $74.83 | 23.85M |
| 10/8/2025 | $76.08 | $76.49 | $75.86 | $76.22 | 11.06M |
| 10/7/2025 | $75.05 | $75.20 | $74.64 | $75.01 | 8.73M |
| 10/6/2025 | $74.12 | $74.80 | $74.00 | $74.62 | 9.40M |
| 10/3/2025 | $73.13 | $73.33 | $72.85 | $73.22 | 9.03M |
| 10/2/2025 | $73.35 | $73.43 | $71.95 | $72.65 | 11.71M |
| 10/1/2025 | $72.93 | $73.08 | $72.64 | $72.88 | 10.14M |
| 9/30/2025 | $71.88 | $72.79 | $71.84 | $72.77 | 7.68M |
| 9/29/2025 | $72.02 | $72.23 | $71.92 | $72.16 | 7.26M |
| 9/26/2025 | $70.80 | $71.30 | $70.71 | $70.99 | 7.11M |
| 9/25/2025 | $70.49 | $70.80 | $70.11 | $70.58 | 7.90M |
| 9/24/2025 | $71.00 | $71.01 | $70.04 | $70.29 | 9.12M |
| 9/23/2025 | $71.30 | $71.40 | $70.71 | $70.94 | 11.21M |
| 9/22/2025 | $70.16 | $70.65 | $69.99 | $70.63 | 6.52M |
| 9/19/2025 | $68.88 | $69.45 | $68.86 | $69.44 | 5.77M |