iShares Gold Trust IAU
72.88 USD +0.09 (+0.12%)
Regular-session close
72.89 +0.01 +0.01%
After hours · Nov 13, 7:41 PM ET
72.67 Day range 73.27
72.79 52-week range 101.57
- YTD
- -10.21%
- 1 year
- -7.05%
IAU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.06 | 73.26 | 72.67 | 72.88 | +0.09 | +0.12% | 8,979,985 |
| Nov 12, 2026 | 73.34 | 73.35 | 72.37 | 72.79 | -2.08 | -2.78% | 7,885,100 |
| Nov 11, 2026 | 75.74 | 75.74 | 74.83 | 74.87 | -0.87 | -1.15% | 3,827,900 |
| Nov 10, 2026 | 76.15 | 76.24 | 75.42 | 75.74 | -2.04 | -2.62% | 5,362,800 |
| Nov 9, 2026 | 77.54 | 77.93 | 77.03 | 77.78 | +1.40 | +1.83% | 5,839,100 |
| Nov 6, 2026 | 75.77 | 76.63 | 75.73 | 76.38 | -0.62 | -0.81% | 3,572,700 |
| Nov 5, 2026 | 77.43 | 77.71 | 76.58 | 77.00 | +0.63 | +0.82% | 6,511,000 |
| Nov 4, 2026 | 75.77 | 76.47 | 75.70 | 76.37 | +2.70 | +3.66% | 4,649,300 |
| Nov 3, 2026 | 74.07 | 74.20 | 73.61 | 73.67 | -0.48 | -0.65% | 4,275,800 |
| Nov 2, 2026 | 74.16 | 74.59 | 73.97 | 74.15 | +1.23 | +1.69% | 5,105,800 |
| Oct 30, 2026 | 74.14 | 74.15 | 72.72 | 72.92 | -2.65 | -3.51% | 6,962,200 |
| Oct 29, 2026 | 75.63 | 75.85 | 75.25 | 75.57 | -1.00 | -1.31% | 3,349,400 |
| Oct 28, 2026 | 76.15 | 76.58 | 75.64 | 76.57 | +0.24 | +0.31% | 6,140,900 |
| Oct 27, 2026 | 75.58 | 76.39 | 75.55 | 76.33 | +0.91 | +1.21% | 2,816,700 |
| Oct 26, 2026 | 75.31 | 75.71 | 74.95 | 75.42 | +0.27 | +0.36% | 5,149,900 |
| Oct 23, 2026 | 75.64 | 75.71 | 74.70 | 75.15 | -0.51 | -0.67% | 4,172,600 |
| Oct 22, 2026 | 76.59 | 76.67 | 75.54 | 75.66 | -2.05 | -2.64% | 6,251,200 |
| Oct 21, 2026 | 77.73 | 77.82 | 77.14 | 77.71 | +0.27 | +0.35% | 5,094,200 |
| Oct 20, 2026 | 77.49 | 78.09 | 77.37 | 77.44 | -0.41 | -0.53% | 4,535,100 |
| Oct 19, 2026 | 78.20 | 78.30 | 77.75 | 77.85 | -0.49 | -0.63% | 2,704,900 |
| Oct 16, 2026 | 78.18 | 78.91 | 78.11 | 78.34 | -0.13 | -0.17% | 5,805,700 |
| Oct 15, 2026 | 78.10 | 78.48 | 77.85 | 78.47 | +1.40 | +1.82% | 3,730,400 |
| Oct 14, 2026 | 76.88 | 77.19 | 76.55 | 77.07 | -1.18 | -1.51% | 4,734,000 |
| Oct 13, 2026 | 78.72 | 78.72 | 77.94 | 78.25 | -0.09 | -0.11% | 3,712,400 |
| Oct 12, 2026 | 78.43 | 78.47 | 78.17 | 78.34 | -0.53 | -0.67% | 5,468,900 |
| Oct 9, 2026 | 78.73 | 78.99 | 78.58 | 78.87 | +1.21 | +1.56% | 2,877,900 |
| Oct 8, 2026 | 77.47 | 77.88 | 77.13 | 77.66 | +0.60 | +0.78% | 3,226,200 |
| Oct 7, 2026 | 76.90 | 77.53 | 76.73 | 77.06 | -1.31 | -1.67% | 3,375,100 |
| Oct 6, 2026 | 78.19 | 78.64 | 77.88 | 78.37 | +0.55 | +0.71% | 2,969,300 |
| Oct 5, 2026 | 78.05 | 78.06 | 77.50 | 77.82 | -0.13 | -0.17% | 4,058,900 |
| Oct 2, 2026 | 78.81 | 78.97 | 77.53 | 77.95 | -0.52 | -0.66% | 3,636,000 |
| Oct 1, 2026 | 78.29 | 78.66 | 77.99 | 78.47 | +0.37 | +0.47% | 4,356,500 |
| Sep 30, 2026 | 78.80 | 78.85 | 77.96 | 78.10 | -0.42 | -0.53% | 3,888,100 |
| Sep 29, 2026 | 78.08 | 78.52 | 77.86 | 78.52 | +1.02 | +1.32% | 3,621,400 |
| Sep 28, 2026 | 77.86 | 78.20 | 77.28 | 77.50 | -3.16 | -3.92% | 7,250,900 |
| Sep 25, 2026 | 80.40 | 80.82 | 79.96 | 80.66 | +0.36 | +0.45% | 4,049,800 |
| Sep 24, 2026 | 80.37 | 80.58 | 79.76 | 80.30 | -0.22 | -0.27% | 5,896,400 |
| Sep 23, 2026 | 81.04 | 81.08 | 80.36 | 80.52 | -1.51 | -1.84% | 5,643,800 |
| Sep 22, 2026 | 81.42 | 82.17 | 81.11 | 82.03 | +0.36 | +0.44% | 4,453,000 |
| Sep 21, 2026 | 82.03 | 82.05 | 81.25 | 81.67 | -0.56 | -0.68% | 4,550,600 |
| Sep 18, 2026 | 82.09 | 82.63 | 81.63 | 82.23 | +0.54 | +0.66% | 2,667,000 |
| Sep 17, 2026 | 82.08 | 82.31 | 81.62 | 81.69 | +1.37 | +1.71% | 2,767,700 |
| Sep 16, 2026 | 81.79 | 82.20 | 79.61 | 80.32 | -0.46 | -0.57% | 6,942,400 |
| Sep 15, 2026 | 80.60 | 81.04 | 80.32 | 80.78 | +0.24 | +0.30% | 3,245,800 |
| Sep 14, 2026 | 80.40 | 81.17 | 80.16 | 80.54 | -1.17 | -1.43% | 12,956,700 |
| Sep 11, 2026 | 82.52 | 82.75 | 81.63 | 81.71 | +0.44 | +0.54% | 4,538,100 |
| Sep 10, 2026 | 81.90 | 82.24 | 81.08 | 81.27 | -1.42 | -1.72% | 8,759,200 |
| Sep 9, 2026 | 83.26 | 83.34 | 82.25 | 82.69 | +0.74 | +0.90% | 4,038,700 |
| Sep 8, 2026 | 82.71 | 82.88 | 81.91 | 81.95 | -1.44 | -1.73% | 4,471,800 |
| Sep 4, 2026 | 82.95 | 83.64 | 82.83 | 83.39 | -0.71 | -0.84% | 4,989,000 |
| Sep 3, 2026 | 84.19 | 84.77 | 83.76 | 84.10 | +1.55 | +1.88% | 5,268,100 |
| Sep 2, 2026 | 81.95 | 82.66 | 81.91 | 82.55 | +1.20 | +1.48% | 4,841,000 |
| Sep 1, 2026 | 81.65 | 82.25 | 81.26 | 81.35 | -2.36 | -2.82% | 4,827,200 |
| Aug 31, 2026 | 83.57 | 83.75 | 83.01 | 83.71 | -0.11 | -0.13% | 3,407,600 |
| Aug 28, 2026 | 86.55 | 87.07 | 83.57 | 83.82 | -2.80 | -3.23% | 9,443,100 |
| Aug 27, 2026 | 86.28 | 86.79 | 85.77 | 86.62 | +0.25 | +0.29% | 4,257,700 |
| Aug 26, 2026 | 86.68 | 87.10 | 86.16 | 86.37 | -1.39 | -1.58% | 4,005,200 |
| Aug 25, 2026 | 86.67 | 87.76 | 86.57 | 87.76 | +0.29 | +0.33% | 4,523,700 |
| Aug 24, 2026 | 87.86 | 88.02 | 86.95 | 87.47 | +0.68 | +0.78% | 6,764,400 |
| Aug 21, 2026 | 86.19 | 87.09 | 85.99 | 86.79 | +1.66 | +1.95% | 6,293,800 |
| Aug 20, 2026 | 84.08 | 85.36 | 84.01 | 85.13 | +0.29 | +0.34% | 9,100,300 |
| Aug 19, 2026 | 83.81 | 84.85 | 83.52 | 84.84 | +3.13 | +3.83% | 10,875,400 |
| Aug 18, 2026 | 82.51 | 82.87 | 81.57 | 81.71 | -1.40 | -1.68% | 3,153,200 |
| Aug 17, 2026 | 82.48 | 83.27 | 82.44 | 83.11 | +0.83 | +1.01% | 4,936,100 |
| Aug 14, 2026 | 82.42 | 82.66 | 82.19 | 82.28 | +0.50 | +0.61% | 2,145,200 |
65 days, newest first. Daily bars as drawn on the IAU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.