iShares Gold Trust (IAU) Historical Stock Data
84.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAU is up 0.07% a day on average. There have been 15 days where iShares Gold Trust closed green and 15 days where IAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 84.44 | 84.34 | ↓$0.10 (-0.12%) | 83.73 | 84.50 | 6.54M |
| 2025-12-23 | 84.06 | 84.68 | ↑$0.62 (0.74%) | 83.39 | 84.72 | 7.10M |
| 2025-12-22 | 83.34 | 83.59 | ↑$0.25 (0.30%) | 83.10 | 83.66 | 6.18M |
| 2025-12-19 | 81.50 | 81.71 | ↑$0.21 (0.26%) | 81.35 | 82.04 | 5.14M |
| 2025-12-18 | 81.57 | 81.63 | ↑$0.06 (0.07%) | 81.12 | 82.38 | 7.90M |
| 2025-12-17 | 81.52 | 81.76 | ↑$0.24 (0.29%) | 81.37 | 81.91 | 10.25M |
| 2025-12-16 | 81.46 | 81.08 | ↓$0.38 (-0.47%) | 80.82 | 81.65 | 6.73M |
| 2025-12-15 | 81.46 | 81.08 | ↓$0.38 (-0.47%) | 80.71 | 81.64 | 7.21M |
| 2025-12-12 | 81.76 | 80.99 | ↓$0.77 (-0.94%) | 80.18 | 81.98 | 13.65M |
| 2025-12-11 | 79.67 | 80.54 | ↑$0.87 (1.09%) | 79.57 | 80.71 | 13.17M |
| 2025-12-10 | 79.05 | 79.67 | ↑$0.62 (0.78%) | 78.76 | 79.82 | 8.40M |
| 2025-12-09 | 78.97 | 79.34 | ↑$0.37 (0.47%) | 78.93 | 79.50 | 5.24M |
| 2025-12-08 | 79.28 | 78.95 | ↓$0.33 (-0.41%) | 78.65 | 79.30 | 6.17M |
| 2025-12-05 | 79.70 | 79.14 | ↓$0.56 (-0.70%) | 79.08 | 80.22 | 6.47M |
| 2025-12-04 | 79.23 | 79.28 | ↑$0.05 (0.06%) | 78.93 | 79.46 | 4.03M |
| 2025-12-03 | 79.56 | 79.23 | ↓$0.33 (-0.41%) | 79.02 | 79.89 | 5.25M |
| 2025-12-02 | 79.61 | 79.29 | ↓$0.32 (-0.40%) | 78.43 | 79.65 | 7.89M |
| 2025-12-01 | 80.00 | 79.81 | ↓$0.19 (-0.24%) | 79.47 | 80.00 | 10.39M |
| 2025-11-28 | 79.05 | 79.41 | ↑$0.36 (0.46%) | 78.84 | 79.42 | 6.19M |
| 2025-11-26 | 78.03 | 78.44 | ↑$0.41 (0.53%) | 77.92 | 78.58 | 9.13M |
| 2025-11-25 | 77.88 | 77.83 | ↓$0.05 (-0.06%) | 77.44 | 78.32 | 12.68M |
| 2025-11-24 | 76.76 | 77.84 | ↑$1.08 (1.41%) | 76.63 | 77.86 | 7.22M |
| 2025-11-21 | 76.60 | 76.61 | ↑$0.01 (0.01%) | 76.38 | 77.24 | 10.28M |
| 2025-11-20 | 76.84 | 76.78 | ↓$0.06 (-0.08%) | 76.15 | 77.35 | 8.17M |
| 2025-11-19 | 77.35 | 76.78 | ↓$0.57 (-0.74%) | 76.40 | 77.84 | 8.94M |
| 2025-11-18 | 76.75 | 76.69 | ↓$0.06 (-0.08%) | 76.11 | 76.90 | 9.34M |
| 2025-11-17 | 76.59 | 76.11 | ↓$0.48 (-0.63%) | 75.47 | 76.88 | 10.23M |
| 2025-11-14 | 76.35 | 76.98 | ↑$0.63 (0.83%) | 75.94 | 77.44 | 15.95M |
| 2025-11-13 | 79.30 | 78.41 | ↓$0.89 (-1.12%) | 78.07 | 79.47 | 12.29M |
| 2025-11-12 | 77.83 | 79.04 | ↑$1.21 (1.55%) | 77.70 | 79.33 | 12.13M |
Create an account or log in to view more rows.
$IAU ready to explode
$IAU bear trap?
$IAU How can this stock move so little? Damn
$IAU HOLDING LONG AND STRONG!!!
$IAU I'm friggin bored. Just give us our money already
$IAU buy the dip…smfh
$IAU yeeeeeee haw
$IAU Buy now
$IAU green shoots
$IAU who here can't stand the CEO?