iShares Gold Trust Shares (IAU)

100.38
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 8:55 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Gold Trust Shares (IAU)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026100.38100.8199.01100.3817,956,879100.38
2/27/202698.4699.1198.1699.079,228,76599.07
2/26/202697.3197.8996.5497.795,627,15697.79
2/25/202697.4598.2196.8696.977,010,27196.97
2/24/202696.2897.3896.1997.206,532,59197.20
2/23/202697.2298.5997.2298.578,323,65598.57
2/20/202694.8995.9793.8795.9510,079,37295.95
2/19/202693.7194.5193.4294.127,514,76794.12
2/18/202693.3594.3193.2793.859,090,37293.85
2/17/202692.1992.4591.2891.8210,094,72791.82
2/13/202694.1995.0093.4694.7510,225,12694.75
2/12/202695.2295.5191.8092.4822,562,22092.48
2/11/202695.4595.9894.8195.768,015,51695.76
2/10/202695.4495.6094.1294.7110,290,06094.71
2/09/202694.4795.7694.3995.6311,393,47795.63
2/06/202692.2993.5792.1793.2411,841,04593.24
2/05/202690.9992.3490.2090.5320,857,20890.53
2/04/202694.7194.8491.2892.9224,553,84692.92
2/03/202692.7094.0291.9093.0336,111,00593.03
2/02/202688.9290.2686.5487.5731,737,11587.57
1/30/202695.4996.2788.1991.2076,121,48091.20
1/29/2026104.37104.4095.82101.5769,723,837101.57
1/28/202699.03101.5298.59101.2542,794,255101.25
1/27/202695.2597.5895.0397.4820,349,09097.48
1/26/202695.6196.1294.3095.1825,251,50895.18
1/23/202693.0093.9592.8993.7918,702,71693.79
1/22/202690.9192.7890.8692.5610,986,09392.56
1/21/202691.5091.7389.5490.8726,203,23490.87
1/20/202689.4489.7588.9289.5517,922,87889.55
1/16/202686.6087.0085.4486.2720,024,19286.27
1/15/202686.6587.0786.5986.718,747,71786.71
1/14/202687.2687.4286.6187.2311,828,41287.23
1/13/202686.9687.3886.0486.3613,240,47386.36
1/12/202686.3687.1986.3386.4910,950,85186.49
1/09/202684.6185.0584.3484.8910,736,01084.89
1/08/202683.3584.3183.2584.285,565,60684.28
1/07/202683.6784.1483.3083.818,597,03183.81
1/06/202684.0984.6784.0484.628,713,91684.62
1/05/202683.2383.9083.1883.719,370,47883.71
1/02/202682.2582.2881.1581.569,679,24981.56
12/31/202581.6481.9481.0081.179,044,64381.17
12/30/202582.6582.6981.6481.718,315,56981.71
12/29/202582.6882.6881.0181.6116,428,33781.61
12/26/202585.3085.6984.9485.349,031,43985.34
12/24/202584.4484.5083.7384.346,549,29184.34
12/23/202584.0684.7283.3984.687,295,21084.68
12/22/202583.3483.6683.0983.596,297,64583.59
12/19/202581.5082.0381.3481.715,202,55981.71
12/18/202581.5782.3881.1181.638,045,70681.63
12/17/202581.5281.9181.3681.7610,254,02381.76
12/16/202581.4681.6580.8281.086,982,06181.08
12/15/202581.4681.6580.7181.087,214,80681.08
12/12/202581.7681.9880.1880.9913,725,72080.99
12/11/202579.6780.7179.5780.5413,178,38780.54
12/10/202579.0579.8278.7679.678,611,41779.67
12/09/202578.9779.5078.9179.345,237,61679.34
12/08/202579.2879.3078.6478.956,314,14078.95
12/05/202579.7080.2279.0879.146,569,79079.14
12/04/202579.2379.4678.9279.284,027,98579.28
12/03/202579.5679.8979.0279.235,400,33579.23