iShares Gold Trust (IAU)
NYSEARCA: IAU · Real-Time Price · USD
61.65
-1.15 (-1.83%)
Jun 27, 2025, 4:00 PM - Market closed
IAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 61.40 | 61.89 | 61.37 | 61.65 | 61.65 | -1.83% | 7,104,323 |
| Jun 26, 2025 | 62.56 | 62.89 | 62.40 | 62.80 | 62.80 | -0.08% | 4,159,597 |
| Jun 25, 2025 | 62.50 | 62.90 | 62.45 | 62.85 | 62.85 | 0.27% | 4,078,427 |
| Jun 24, 2025 | 62.43 | 62.71 | 62.13 | 62.68 | 62.68 | -1.55% | 9,301,937 |
| Jun 23, 2025 | 63.52 | 63.99 | 63.51 | 63.67 | 63.67 | 0.35% | 10,781,639 |
| Jun 20, 2025 | 63.30 | 63.63 | 63.29 | 63.45 | 63.45 | -0.05% | 4,568,340 |
| Jun 18, 2025 | 64.02 | 64.06 | 63.42 | 63.48 | 63.48 | -0.53% | 9,442,466 |
| Jun 17, 2025 | 63.98 | 64.05 | 63.46 | 63.82 | 63.82 | 0.03% | 8,616,505 |
| Jun 16, 2025 | 64.42 | 64.43 | 63.78 | 63.80 | 63.80 | -1.45% | 8,940,886 |
| Jun 13, 2025 | 64.93 | 65.00 | 64.46 | 64.74 | 64.74 | 1.33% | 11,711,229 |
| Jun 12, 2025 | 63.78 | 64.08 | 63.69 | 63.89 | 63.89 | 1.22% | 11,874,903 |
| Jun 11, 2025 | 62.95 | 63.15 | 62.60 | 63.12 | 63.12 | 0.56% | 7,219,434 |
| Jun 10, 2025 | 63.09 | 63.15 | 62.60 | 62.77 | 62.77 | 0.05% | 4,983,946 |
| Jun 9, 2025 | 62.48 | 62.95 | 62.43 | 62.74 | 62.74 | 0.43% | 4,308,773 |
| Jun 6, 2025 | 63.23 | 63.27 | 62.44 | 62.47 | 62.47 | -1.30% | 6,056,175 |
| Jun 5, 2025 | 63.71 | 63.89 | 62.96 | 63.29 | 63.29 | -0.52% | 16,522,319 |
| Jun 4, 2025 | 63.31 | 63.82 | 63.19 | 63.62 | 63.62 | 0.62% | 5,773,613 |
| Jun 3, 2025 | 63.35 | 63.35 | 62.85 | 63.23 | 63.23 | -0.85% | 7,150,861 |
| Jun 2, 2025 | 63.29 | 63.79 | 63.18 | 63.77 | 63.77 | 2.59% | 8,006,094 |
| May 30, 2025 | 62.12 | 62.22 | 61.70 | 62.16 | 62.16 | -0.61% | 8,115,913 |
| May 29, 2025 | 62.56 | 62.80 | 62.30 | 62.54 | 62.54 | 0.60% | 6,179,611 |
| May 28, 2025 | 62.35 | 62.41 | 62.02 | 62.17 | 62.17 | -0.22% | 11,400,826 |
| May 27, 2025 | 62.16 | 62.38 | 61.95 | 62.31 | 62.31 | -1.69% | 6,745,338 |
| May 23, 2025 | 63.21 | 63.48 | 62.92 | 63.38 | 63.38 | 2.18% | 7,542,036 |
| May 22, 2025 | 62.43 | 62.47 | 61.83 | 62.03 | 62.03 | -0.89% | 8,357,926 |
| May 21, 2025 | 62.31 | 62.71 | 62.13 | 62.59 | 62.59 | 0.76% | 11,393,387 |
| May 20, 2025 | 61.06 | 62.14 | 61.05 | 62.12 | 62.12 | 1.89% | 21,557,921 |
| May 19, 2025 | 60.95 | 61.09 | 60.67 | 60.97 | 60.97 | 1.28% | 5,463,449 |
| May 16, 2025 | 59.88 | 60.27 | 59.71 | 60.20 | 60.20 | -1.20% | 8,372,289 |
| May 15, 2025 | 60.17 | 60.95 | 60.11 | 60.93 | 60.93 | 1.60% | 6,693,429 |
| May 14, 2025 | 60.09 | 60.31 | 59.74 | 59.97 | 59.97 | -2.14% | 10,171,773 |
| May 13, 2025 | 61.18 | 61.44 | 60.83 | 61.28 | 61.28 | 0.46% | 9,535,045 |
| May 12, 2025 | 61.07 | 61.27 | 60.75 | 61.00 | 61.00 | -2.82% | 11,144,145 |
| May 9, 2025 | 62.98 | 63.13 | 62.62 | 62.77 | 62.77 | 0.69% | 4,985,276 |
| May 8, 2025 | 63.38 | 63.53 | 62.02 | 62.34 | 62.34 | -2.00% | 9,265,043 |
| May 7, 2025 | 63.87 | 64.10 | 63.45 | 63.61 | 63.61 | -1.49% | 7,995,319 |
| May 6, 2025 | 64.06 | 64.59 | 63.73 | 64.57 | 64.57 | 2.83% | 8,319,154 |
| May 5, 2025 | 62.60 | 62.95 | 62.35 | 62.79 | 62.79 | 2.99% | 7,354,852 |
| May 2, 2025 | 61.43 | 61.55 | 60.77 | 60.97 | 60.97 | 0.18% | 6,921,478 |
| May 1, 2025 | 60.85 | 60.96 | 60.43 | 60.86 | 60.86 | -2.11% | 8,245,257 |
| Apr 30, 2025 | 62.34 | 62.62 | 62.09 | 62.17 | 62.17 | -0.75% | 8,244,848 |
| Apr 29, 2025 | 62.58 | 62.80 | 62.24 | 62.64 | 62.64 | -0.93% | 7,537,633 |
| Apr 28, 2025 | 62.24 | 63.25 | 62.00 | 63.23 | 63.23 | 1.43% | 7,891,488 |
| Apr 25, 2025 | 61.76 | 62.48 | 61.58 | 62.34 | 62.34 | -1.11% | 7,890,043 |
| Apr 24, 2025 | 62.81 | 63.12 | 62.35 | 63.04 | 63.04 | 1.48% | 8,467,164 |
| Apr 23, 2025 | 62.23 | 62.34 | 61.49 | 62.12 | 62.12 | -2.42% | 20,124,304 |
| Apr 22, 2025 | 64.97 | 64.98 | 63.50 | 63.66 | 63.66 | -1.44% | 21,160,524 |
| Apr 21, 2025 | 64.47 | 64.72 | 64.24 | 64.59 | 64.59 | 3.13% | 11,458,557 |
| Apr 17, 2025 | 62.68 | 62.85 | 61.94 | 62.63 | 62.63 | -0.48% | 7,502,928 |
| Apr 16, 2025 | 62.33 | 63.03 | 62.16 | 62.93 | 62.93 | 3.27% | 11,711,491 |