iShares Gold Trust Shares (IAU)

Last Price72.88

Change+0.09 (0.12%)

NYSE · Last Trade: Nov 13th, 9:30 PM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares Gold Trust Shares (IAU)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	73.06	73.27	72.67	72.88	9,018,981	72.88
11/12/2026	73.34	73.35	72.37	72.79	7,885,123	72.79
11/11/2026	75.74	75.74	74.83	74.87	3,814,232	74.87
11/10/2026	76.15	76.24	75.42	75.74	5,362,770	75.74
11/09/2026	77.54	77.93	77.03	77.78	5,827,465	77.78
11/06/2026	75.77	76.63	75.72	76.38	3,577,176	76.38
11/05/2026	77.43	77.70	76.58	77.00	6,476,654	77.00
11/04/2026	75.77	76.47	75.70	76.37	4,619,226	76.37
11/03/2026	74.07	74.20	73.61	73.67	4,262,659	73.67
11/02/2026	74.16	74.59	73.97	74.15	5,091,516	74.15
10/30/2026	74.14	74.15	72.72	72.92	6,971,672	72.92
10/29/2026	75.63	75.85	75.25	75.57	3,341,568	75.57
10/28/2026	76.15	76.58	75.64	76.57	6,145,366	76.57
10/27/2026	75.58	76.39	75.55	76.33	2,818,385	76.33
10/26/2026	75.31	75.71	74.95	75.42	5,150,432	75.42
10/23/2026	75.64	75.70	74.70	75.15	4,179,730	75.15
10/22/2026	76.59	76.67	75.53	75.66	6,240,118	75.66
10/21/2026	77.73	77.81	77.14	77.71	5,090,766	77.71
10/20/2026	77.49	78.08	77.37	77.44	4,537,347	77.44
10/19/2026	78.20	78.30	77.75	77.85	2,707,651	77.85
10/16/2026	78.18	78.91	78.11	78.34	5,807,866	78.34
10/15/2026	78.10	78.47	77.85	78.47	3,733,967	78.47
10/14/2026	76.88	77.19	76.55	77.07	4,739,895	77.07
10/13/2026	78.72	78.72	77.94	78.25	3,753,327	78.25
10/12/2026	78.43	78.47	78.17	78.34	5,533,223	78.34
10/09/2026	78.73	78.98	78.58	78.87	2,880,375	78.87
10/08/2026	77.46	77.88	77.13	77.66	3,215,036	77.66
10/07/2026	76.90	77.53	76.73	77.06	3,376,252	77.06
10/06/2026	78.19	78.64	77.88	78.37	2,971,965	78.37
10/05/2026	78.05	78.06	77.50	77.82	4,084,681	77.82
10/02/2026	78.81	78.97	77.53	77.95	3,642,987	77.95
10/01/2026	78.29	78.66	77.98	78.47	4,358,467	78.47
9/30/2026	78.80	78.85	77.95	78.10	3,889,013	78.10
9/29/2026	78.08	78.52	77.86	78.52	3,626,935	78.52
9/28/2026	77.86	78.20	77.28	77.50	7,255,384	77.50
9/25/2026	80.40	80.81	79.96	80.66	4,051,636	80.66
9/24/2026	80.37	80.58	79.76	80.30	5,893,848	80.30
9/23/2026	81.04	81.08	80.36	80.52	5,645,701	80.52
9/22/2026	81.42	82.17	81.11	82.03	4,456,082	82.03
9/21/2026	82.03	82.05	81.25	81.67	4,542,420	81.67
9/18/2026	82.09	82.63	81.63	82.23	2,669,540	82.23
9/17/2026	82.08	82.31	81.62	81.69	2,770,793	81.69
9/16/2026	81.79	82.20	79.61	80.32	6,932,405	80.32
9/15/2026	80.60	81.03	80.32	80.78	3,249,987	80.78
9/14/2026	80.40	81.17	80.16	80.54	12,954,995	80.54
9/11/2026	82.52	82.75	81.63	81.71	4,540,665	81.71
9/10/2026	81.90	82.24	81.08	81.27	8,756,631	81.27
9/09/2026	83.26	83.34	82.25	82.69	4,040,110	82.69
9/08/2026	82.71	82.88	81.91	81.95	4,473,392	81.95
9/04/2026	82.95	83.64	82.83	83.39	5,019,026	83.39
9/03/2026	84.19	84.77	83.76	84.10	5,272,122	84.10
9/02/2026	81.94	82.66	81.91	82.55	4,838,997	82.55
9/01/2026	81.65	82.25	81.26	81.35	4,830,545	81.35
8/31/2026	83.57	83.75	83.01	83.71	3,404,094	83.71
8/28/2026	86.55	87.07	83.57	83.82	9,450,330	83.82
8/27/2026	86.28	86.78	85.77	86.62	4,246,375	86.62
8/26/2026	86.68	87.10	86.16	86.37	4,009,756	86.37
8/25/2026	86.67	87.76	86.57	87.76	4,513,186	87.76
8/24/2026	87.86	88.02	86.95	87.47	6,754,337	87.47
8/21/2026	86.18	87.09	85.99	86.79	6,293,822	86.79
8/20/2026	84.08	85.36	84.01	85.13	9,096,069	85.13
8/19/2026	83.81	84.84	83.52	84.84	10,871,100	84.84
8/18/2026	82.51	82.87	81.57	81.71	3,145,184	81.71
8/17/2026	82.48	83.27	82.44	83.11	4,928,863	83.11
8/14/2026	82.42	82.66	82.19	82.28	2,145,160	82.28