Dark

IAU
iShares Gold Trust
stock NYSE ETF

At Close

Aug 28, 2026 3:59:49 PM EDT

83.81USD-3.250%(-2.81)9,450,330

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

86.50USD-0.139%(-0.12)22,156

After-hours

Aug 28, 2026 4:59:30 PM EDT

83.78USD-0.030%(-0.03)10,139

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	86.5500	87.070000	83.570000	83.8200	-3.233%	9,450,330	0.000%
2026-08-27	86.2800	86.785000	85.770000	86.6200	+0.289%	4,257,750	-3.233%
2026-08-26	86.6800	87.100000	86.160000	86.3700	-1.584%	4,013,712	-2.952%
2026-08-25	86.6670	87.760000	86.570000	87.7600	+0.332%	4,523,721	-4.490%
2026-08-24	87.8600	88.015000	86.950300	87.4700	+0.784%	6,764,426	-4.173%
2026-08-21	86.1850	87.090000	85.990000	86.7900	+1.950%	6,293,808	-3.422%
2026-08-20	84.0800	85.360000	84.010000	85.1300	+0.342%	9,100,253	-1.539%
2026-08-19	83.8100	84.845000	83.522800	84.8400	+3.831%	10,875,358	-1.202%
2026-08-18	82.5100	82.870000	81.570000	81.7100	-1.685%	3,153,206	+2.582%
2026-08-17	82.4800	83.265000	82.440000	83.1100	+1.009%	4,936,056	+0.854%
2026-08-14	82.4200	82.660000	82.189500	82.2800	+0.611%	2,145,160	+1.872%
2026-08-13	82.4100	82.500000	81.645000	81.7800	-1.446%	4,245,082	+2.494%
2026-08-12	83.0600	83.460000	82.650000	82.9800	+0.973%	4,824,662	+1.012%
2026-08-11	82.6800	82.810000	81.965000	82.1800	-0.400%	3,718,186	+1.996%
2026-08-10	81.5000	82.645000	81.150100	82.5100	+1.016%	3,559,878	+1.588%
2026-08-07	81.9200	82.106100	81.370000	81.6800	+2.266%	8,402,715	+2.620%
2026-08-06	79.8500	80.366200	79.390000	79.8700	+0.025%	7,368,810	+4.946%
2026-08-05	78.9300	80.240000	78.770000	79.8500	+4.120%	11,119,241	+4.972%
2026-08-04	76.6700	77.190000	76.500000	76.6900	+0.656%	10,095,374	+9.297%
2026-08-03	75.8500	76.250000	75.570000	76.1900	+0.026%	4,316,624	+10.014%
2026-07-31	76.0100	76.260000	75.600000	76.1700	-1.462%	5,262,641	+10.043%
2026-07-30	76.6900	77.450000	76.610000	77.3000	+1.657%	3,539,578	+8.435%
2026-07-29	75.4800	77.390000	75.130000	76.0400	+0.449%	4,203,184	+10.231%
2026-07-28	75.7600	76.090000	75.440000	75.7000	-1.407%	4,775,228	+10.727%
2026-07-27	76.6400	76.980000	76.440000	76.7800	+0.722%	2,337,139	+9.169%
2026-07-24	76.0900	76.750000	76.070000	76.2300	+0.105%	2,593,503	+9.957%
2026-07-23	76.2900	76.460000	75.950000	76.1500	-1.982%	4,105,346	+10.072%
2026-07-22	77.7200	78.330000	77.630000	77.6900	+1.133%	7,764,900	+7.890%
2026-07-21	76.1700	76.850000	76.060000	76.8200	+1.951%	3,569,962	+9.112%
2026-07-20	75.3700	75.580000	75.180000	75.3500	-0.199%	7,583,783	+11.241%
2026-07-17	74.6000	75.650000	74.550000	75.5000	+0.936%	6,288,076	+11.020%
2026-07-16	75.3000	75.510000	74.615000	74.8000	-1.940%	5,619,205	+12.059%
2026-07-15	76.2600	76.750000	75.730000	76.2800	+0.013%	2,942,284	+9.885%
2026-07-14	76.7700	77.110000	76.030000	76.2700	+1.355%	3,521,044	+9.899%
2026-07-13	76.3900	76.420900	74.970000	75.2500	-2.602%	4,392,420	+11.389%
2026-07-10	76.8600	77.385000	76.590000	77.2600	-0.323%	2,748,623	+8.491%
2026-07-09	77.5800	77.795000	77.360000	77.5100	+1.003%	5,456,983	+8.141%
2026-07-08	76.4900	76.940000	75.625000	76.7400	-0.814%	3,337,129	+9.226%
2026-07-07	78.3500	78.610000	76.970000	77.3700	-1.188%	3,420,708	+8.337%
2026-07-06	77.9000	78.390000	77.640000	78.3000	+1.019%	11,490,463	+7.050%
2026-07-02	77.3200	77.930000	77.120000	77.5100	+2.041%	4,680,341	+8.141%
2026-07-01	76.0900	77.410000	75.880000	75.9600	+0.596%	6,798,120	+10.348%
2026-06-30	75.6600	76.405000	75.460000	75.5100	-0.026%	5,512,919	+11.005%
2026-06-29	75.9600	76.050000	75.210000	75.5300	-1.345%	4,262,228	+10.976%
2026-06-26	76.2920	77.020000	76.070000	76.5600	+1.123%	4,671,841	+9.483%
2026-06-25	75.6300	76.040000	75.180000	75.7100	+0.960%	6,301,787	+10.712%
2026-06-24	74.7800	76.010200	74.440000	74.9900	-3.026%	10,609,236	+11.775%
2026-06-23	77.4000	77.940000	77.290000	77.3300	-1.865%	4,652,072	+8.393%
2026-06-22	78.7450	79.180200	78.420000	78.8000	-0.668%	9,674,442	+6.371%
2026-06-18	80.2000	80.435000	79.030000	79.3300	-0.389%	8,405,481	+5.660%
2026-06-17	81.5300	82.400000	79.325000	79.6400	-2.282%	14,275,596	+5.249%
2026-06-16	81.5200	81.750000	81.120000	81.5000	+0.295%	3,922,062	+2.847%
2026-06-15	81.8900	82.180000	81.180000	81.2600	+2.614%	5,130,567	+3.150%
2026-06-12	79.0500	79.660000	78.570000	79.1900	+0.076%	9,878,317	+5.847%
2026-06-11	76.6200	79.335000	76.205000	79.1300	+3.047%	13,527,209	+5.927%
2026-06-10	78.0200	78.725000	76.750000	76.7900	-4.096%	11,399,881	+9.155%
2026-06-09	81.4600	82.062000	79.680000	80.0700	-1.610%	9,209,951	+4.683%
2026-06-08	81.4600	81.750000	81.145000	81.3800	+0.197%	6,513,438	+2.998%
2026-06-05	82.8700	82.940000	81.150000	81.2200	-3.631%	7,787,542	+3.201%
2026-06-04	84.7150	84.920000	83.830000	84.2800	+0.825%	3,051,313	-0.546%
2026-06-03	83.6800	83.885000	83.250000	83.5900	-0.983%	9,057,343	+0.275%
2026-06-02	84.8700	84.905000	84.240000	84.4200	+0.178%	5,892,034	-0.711%
2026-06-01	84.0100	84.550000	83.660000	84.2700	-1.427%	4,816,867	-0.534%
2026-05-29	85.1600	86.440000	85.070000	85.4900	+1.064%	5,949,878	-1.953%
2026-05-28	83.3000	84.925000	83.090000	84.5900	+1.027%	12,937,797	-0.910%
2026-05-27	82.8500	83.870000	82.850000	83.7300	-1.273%	6,785,005	+0.107%
2026-05-26	85.0600	85.240000	84.320000	84.8100	0.000%	3,854,949	-1.167%
2026-05-22	85.0700	85.170000	84.470000	84.8100	-0.726%	3,238,578	-1.167%
2026-05-21	84.6700	85.735000	84.415000	85.4300	-0.117%	2,799,559	-1.885%
2026-05-20	84.4500	85.645000	84.025000	85.5300	+1.435%	6,017,747	-1.999%
2026-05-19	84.5000	84.920000	83.990000	84.3200	-1.679%	10,805,184	-0.593%
2026-05-18	86.0100	86.235000	85.240000	85.7600	+0.292%	3,198,371	-2.262%
2026-05-15	85.5900	85.898000	84.860000	85.5100	-2.319%	3,923,823	-1.976%
2026-05-14	88.1900	88.420000	87.515000	87.5400	-0.737%	2,471,185	-4.249%
2026-05-13	88.2150	88.600000	87.830000	88.1900	-0.586%	3,350,617	-4.955%
2026-05-12	88.2400	88.710000	87.270000	88.7100	-0.393%	3,211,574	-5.512%
2026-05-11	88.9700	89.330000	88.570000	89.0600	+0.214%	3,017,926	-5.884%
2026-05-08	88.9350	89.370000	88.470000	88.8700	+0.463%	2,861,416	-5.682%
2026-05-07	89.2321	89.615000	88.160000	88.4600	+0.181%	7,072,770	-5.245%
2026-05-06	88.1300	88.745000	88.030000	88.3000	+3.046%	6,534,341	-5.074%
2026-05-05	86.0900	86.280000	85.620000	85.6900	+0.847%	4,027,598	-2.182%
2026-05-04	85.8100	86.220000	84.690000	84.9700	-2.018%	7,884,983	-1.353%
2026-05-01	86.3400	87.679900	86.290000	86.7200	-0.150%	9,814,939	-3.344%
2026-04-30	87.1500	87.170000	86.625000	86.8500	+1.520%	4,084,557	-3.489%
2026-04-29	85.3800	85.880000	84.860000	85.5500	-1.053%	9,005,057	-2.022%
2026-04-28	86.1900	86.570000	85.740000	86.4600	-1.828%	4,138,589	-3.053%
2026-04-27	88.4600	88.480000	87.810000	88.0700	-0.766%	2,337,626	-4.826%
2026-04-24	88.3800	89.189900	88.250000	88.7500	+0.464%	3,065,269	-5.555%
2026-04-23	88.9500	89.185000	87.740000	88.3400	-0.953%	4,056,434	-5.117%
2026-04-22	89.3900	89.580000	88.890000	89.1900	+1.306%	3,151,807	-6.021%
2026-04-21	89.8500	90.200000	87.850000	88.0400	-2.793%	8,501,751	-4.793%
2026-04-20	90.7800	90.840000	90.170000	90.5700	-0.843%	4,926,949	-7.453%
2026-04-17	91.3000	91.930000	91.240000	91.3400	+1.309%	4,141,044	-8.233%
2026-04-16	90.6000	90.750000	89.770000	90.1600	-0.089%	3,996,004	-7.032%
2026-04-15	90.7300	90.900000	90.070000	90.2400	-1.031%	4,392,810	-7.114%
2026-04-14	90.0000	91.190000	89.960000	91.1800	+2.208%	5,290,582	-8.072%
2026-04-13	89.1000	89.370000	88.445000	89.2100	-0.391%	5,073,342	-6.042%
2026-04-10	89.8500	90.230000	89.340000	89.5600	-0.178%	3,467,424	-6.409%
2026-04-09	89.4250	90.330000	89.310000	89.7200	+0.764%	4,028,635	-6.576%
2026-04-08	90.1500	90.240000	88.390000	89.0400	+0.656%	9,977,155	-5.863%
2026-04-07	87.6400	88.775000	86.710000	88.4600	+0.970%	8,178,502	-5.245%
2026-04-06	87.8500	88.400000	87.430000	87.6100	-0.375%	4,424,254	-4.326%
2026-04-02	86.5400	88.410000	86.290000	87.9400	-1.940%	6,146,997	-4.685%
2026-04-01	89.1200	90.170000	88.880000	89.6800	+1.724%	14,442,576	-6.534%
2026-03-31	86.0700	88.195000	85.980000	88.1600	+3.803%	12,762,411	-4.923%
2026-03-30	85.9500	86.070000	84.560000	84.9300	-0.024%	11,160,237	-1.307%
2026-03-27	83.2300	85.720000	83.055000	84.9500	+3.484%	15,165,997	-1.330%
2026-03-26	83.6900	84.290000	82.025000	82.0900	-3.729%	15,659,346	+2.107%
2026-03-25	86.0100	86.170000	84.460000	85.2700	+3.033%	12,478,942	-1.700%
2026-03-24	81.9850	83.440000	81.870000	82.7600	-0.024%	14,571,606	+1.281%
2026-03-23	82.9800	84.905000	81.880000	82.7800	-2.267%	30,403,185	+1.256%
2026-03-20	87.6900	87.800000	84.265000	84.7000	-3.056%	23,867,072	-1.039%
2026-03-19	86.1000	87.720000	85.390000	87.3700	-4.115%	32,763,049	-4.063%
2026-03-18	91.4850	92.190000	91.040000	91.1200	-3.136%	18,426,384	-8.011%
2026-03-17	94.3400	94.680000	93.590000	94.0700	-0.276%	8,925,242	-10.896%
2026-03-16	94.4700	94.800000	93.600000	94.3300	-0.053%	9,700,307	-11.142%
2026-03-13	96.1200	96.300000	94.275000	94.3800	-1.328%	12,220,877	-11.189%
2026-03-12	97.3000	97.310000	95.550000	95.6500	-1.948%	47,696,618	-12.368%
2026-03-11	97.5200	97.805000	96.920000	97.5500	-0.307%	5,155,528	-14.075%
2026-03-10	98.2900	98.600700	97.140000	97.8500	+1.106%	8,889,286	-14.338%
2026-03-09	95.9100	96.825000	95.220000	96.7800	-0.206%	6,813,828	-13.391%
2026-03-06	96.0750	97.400000	95.640000	96.9800	+1.528%	11,701,087	-13.570%
2026-03-05	96.3300	96.400000	95.030000	95.5200	-1.169%	17,814,424	-12.249%
2026-03-04	97.2200	97.590000	96.170000	96.6500	+0.761%	11,314,392	-13.275%
2026-03-03	96.7500	96.935000	94.025000	95.9200	-4.443%	19,212,836	-12.615%
2026-03-02	100.3800	100.810000	99.010000	100.3800	+1.322%	17,983,310	-16.497%
2026-02-27	98.4600	99.115000	98.155000	99.0700	+1.309%	9,228,607	-15.393%
2026-02-26	97.3100	97.885000	96.540000	97.7900	+0.846%	5,642,437	-14.286%
2026-02-25	97.4500	98.210000	96.860000	96.9700	-0.237%	7,040,878	-13.561%
2026-02-24	96.2800	97.375000	96.190000	97.2000	-1.390%	6,545,419	-13.765%
2026-02-23	97.2200	98.590000	97.215000	98.5700	+2.731%	8,340,453	-14.964%
2026-02-20	94.8900	95.965000	93.870000	95.9500	+1.944%	10,079,370	-12.642%
2026-02-19	93.7100	94.510000	93.420000	94.1200	+0.288%	7,521,750	-10.943%
2026-02-18	93.3500	94.310000	93.268000	93.8500	+2.211%	9,099,844	-10.687%
2026-02-17	92.1900	92.450000	91.280000	91.8200	-3.092%	10,111,631	-8.713%
2026-02-13	94.1900	95.000000	93.460000	94.7500	+2.455%	10,224,855	-11.536%
2026-02-12	95.2200	95.505100	91.800000	92.4800	-3.425%	22,576,895	-9.364%
2026-02-11	95.4500	95.980000	94.810000	95.7600	+1.109%	8,020,258	-12.469%
2026-02-10	95.4450	95.600000	94.120000	94.7100	-0.962%	10,306,270	-11.498%
2026-02-09	94.4700	95.760000	94.390000	95.6300	+2.563%	11,434,301	-12.350%
2026-02-06	92.2900	93.570000	92.170000	93.2400	+2.993%	11,843,911	-10.103%
2026-02-05	90.9900	92.340000	90.205000	90.5300	-2.572%	20,881,622	-7.412%
2026-02-04	94.7100	94.840000	91.280000	92.9200	-0.118%	24,593,357	-9.793%
2026-02-03	92.7000	94.020000	91.900000	93.0300	+6.235%	36,182,452	-9.900%
2026-02-02	88.9200	90.260000	86.540000	87.5700	-3.980%	31,756,262	-4.282%
2026-01-30	95.4900	96.270000	88.190000	91.2000	-10.210%	76,117,224	-8.092%
2026-01-29	104.3700	104.400000	95.820000	101.5700	+0.316%	69,831,363	-17.476%
2026-01-28	99.0300	101.520000	98.590000	101.2500	+3.867%	42,994,985	-17.215%
2026-01-27	95.2500	97.580000	95.030000	97.4800	+2.416%	20,376,748	-14.013%
2026-01-26	95.6100	96.120000	94.300000	95.1800	+1.482%	25,294,722	-11.935%
2026-01-23	93.0000	93.945100	92.885000	93.7900	+1.329%	18,701,550	-10.630%
2026-01-22	90.9100	92.778900	90.865000	92.5600	+1.860%	11,014,908	-9.443%
2026-01-21	91.5000	91.735000	89.540000	90.8700	+1.474%	26,240,033	-7.758%
2026-01-20	89.4400	89.750000	88.915000	89.5500	+3.802%	17,960,796	-6.399%
2026-01-16	86.6000	87.000000	85.440000	86.2700	-0.507%	20,006,661	-2.840%
2026-01-15	86.6500	87.070000	86.593117	86.7100	-0.596%	8,794,876	-3.333%
2026-01-14	87.2600	87.425000	86.610000	87.2300	+1.007%	11,849,626	-3.909%
2026-01-13	86.9600	87.380000	86.040000	86.3600	-0.150%	13,254,896	-2.941%
2026-01-12	86.3600	87.190000	86.330000	86.4900	+1.885%	10,966,266	-3.087%
2026-01-09	84.6100	85.045000	84.340000	84.8900	+0.724%	10,201,553	-1.260%
2026-01-08	83.3500	84.310000	83.250000	84.2800	+0.561%	5,570,162	-0.546%
2026-01-07	83.6700	84.140000	83.295000	83.8100	-0.957%	8,622,289	+0.012%
2026-01-06	84.0900	84.675000	84.040000	84.6200	+1.087%	8,702,134	-0.945%
2026-01-05	83.2300	83.900700	83.180000	83.7100	+2.636%	9,370,453	+0.131%
2026-01-02	82.2500	82.280000	81.150000	81.5600	+0.480%	9,655,459	+2.771%
2025-12-31	81.6400	81.945000	81.000000	81.1700	-0.661%	9,042,426	+3.265%
2025-12-30	82.6500	82.694700	81.642000	81.7100	+0.123%	8,320,411	+2.582%
2025-12-29	82.6800	82.680000	81.010000	81.6100	-4.371%	16,414,641	+2.708%
2025-12-26	85.2950	85.685000	84.940000	85.3400	+1.186%	9,022,768	-1.781%
2025-12-24	84.4400	84.505000	83.730000	84.3400	-0.402%	6,539,904	-0.617%
2025-12-23	84.0600	84.715000	83.390000	84.6800	+1.304%	7,322,688	-1.016%
2025-12-22	83.3400	83.660000	83.090000	83.5900	+2.301%	6,304,338	+0.275%
2025-12-19	81.5000	82.035000	81.340000	81.7100	+0.098%	5,202,350	+2.582%
2025-12-18	81.5700	82.375000	81.115000	81.6300	-0.159%	8,030,986	+2.683%
2025-12-17	81.5200	81.910000	81.365000	81.7600	+0.839%	10,256,957	+2.520%
2025-12-16	81.4600	81.650000	80.815100	81.0800	0.000%	6,958,907	+3.379%
2025-12-15	81.4600	81.650000	80.710000	81.0800	+0.111%	7,211,617	+3.379%
2025-12-12	81.7600	81.980000	80.180000	80.9900	+0.559%	13,667,617	+3.494%
2025-12-11	79.6700	80.709900	79.570100	80.5400	+1.092%	13,167,712	+4.073%
2025-12-10	79.0500	79.820000	78.760000	79.6700	+0.416%	8,604,038	+5.209%
2025-12-09	78.9700	79.500700	78.910000	79.3400	+0.494%	5,236,625	+5.647%
2025-12-08	79.2750	79.300000	78.640000	78.9500	-0.240%	6,322,693	+6.168%
2025-12-05	79.7000	80.215000	79.080000	79.1400	-0.177%	6,559,881	+5.914%
2025-12-04	79.2300	79.460000	78.925000	79.2800	+0.063%	4,026,652	+5.727%
2025-12-03	79.5600	79.890000	79.015000	79.2300	-0.076%	5,388,002	+5.793%
2025-12-02	79.6100	79.650000	78.425000	79.2900	-0.652%	8,106,496	+5.713%
2025-12-01	80.0000	80.000000	79.470000	79.8100	+0.504%	10,400,883	+5.024%
2025-11-28	79.0500	79.420000	78.840000	79.4100	+1.237%	6,212,489	+5.553%
2025-11-26	78.0300	78.580000	77.920000	78.4400	+0.784%	9,126,158	+6.859%
2025-11-25	77.8800	78.320000	77.430000	77.8300	-0.013%	12,655,632	+7.696%
2025-11-24	76.7600	77.860000	76.630000	77.8400	+1.606%	7,397,777	+7.682%
2025-11-21	76.6000	77.240000	76.375000	76.6100	-0.221%	10,277,371	+9.411%
2025-11-20	76.8400	77.350000	76.150000	76.7800	0.000%	8,498,455	+9.169%
2025-11-19	77.3500	77.840000	76.395000	76.7800	+0.117%	9,048,225	+9.169%
2025-11-18	76.7500	76.900000	76.105000	76.6900	+0.762%	10,171,685	+9.297%
2025-11-17	76.5900	76.880000	75.470000	76.1100	-1.130%	10,473,384	+10.130%
2025-11-14	76.3500	77.440000	75.940000	76.9800	-1.824%	15,958,611	+8.885%
2025-11-13	79.3000	79.470000	78.070000	78.4100	-0.797%	12,295,084	+6.900%
2025-11-12	77.8300	79.330000	77.704400	79.0400	+1.594%	13,811,803	+6.048%
2025-11-11	77.8000	77.885000	77.180000	77.8000	+0.426%	6,738,125	+7.738%
2025-11-10	76.9800	77.539900	76.750000	77.4700	+2.704%	6,054,529	+8.197%
2025-11-07	75.3400	75.855000	75.035500	75.4300	+0.614%	8,567,514	+11.123%
2025-11-06	75.1600	75.380000	74.680000	74.9700	-0.107%	7,510,098	+11.805%
2025-11-05	75.0400	75.170000	74.670000	75.0500	+1.132%	5,946,929	+11.686%
2025-11-04	74.4400	74.880000	74.000000	74.2100	-1.761%	6,979,375	+12.950%
2025-11-03	75.5400	75.920000	75.265000	75.5400	+0.199%	6,967,966	+10.961%
2025-10-31	75.8500	75.880000	74.840000	75.3900	-0.528%	9,566,651	+11.182%
2025-10-30	74.7600	75.830000	74.640000	75.7900	+1.992%	10,400,876	+10.595%
2025-10-29	75.7000	75.776500	73.995000	74.3100	-0.375%	15,937,317	+12.798%
2025-10-28	74.0700	74.790000	73.742800	74.5900	-0.745%	11,185,299	+12.374%
2025-10-27	75.9700	76.073500	74.805000	75.1500	-2.794%	19,098,422	+11.537%
2025-10-24	77.5000	77.960000	77.180000	77.3100	-0.309%	11,589,683	+8.421%
2025-10-23	78.1050	78.250000	77.525000	77.5500	+0.349%	10,752,030	+8.085%
2025-10-22	76.3100	77.480000	75.540000	77.2800	-0.129%	24,702,667	+8.463%
2025-10-21	79.1350	79.600000	76.900000	77.3800	-6.206%	39,834,084	+8.323%
2025-10-20	81.3750	82.550000	80.870000	82.5000	+3.604%	15,793,212	+1.600%
2025-10-17	81.3000	81.340000	78.870000	79.6300	-1.873%	40,401,332	+5.262%
2025-10-16	80.0900	81.240000	79.940000	81.1500	+2.307%	17,695,052	+3.290%
2025-10-15	79.0300	79.385000	78.760000	79.3200	+1.653%	11,406,435	+5.673%
2025-10-14	77.4300	78.285962	77.380000	78.0300	+0.775%	11,451,262	+7.420%
2025-10-13	77.0800	77.570000	76.900000	77.4300	+2.448%	9,388,796	+8.253%
2025-10-10	75.2400	75.810000	74.820700	75.5800	+1.002%	12,966,946	+10.902%
2025-10-09	76.3900	76.405000	74.300000	74.8300	-1.824%	23,845,132	+12.014%
2025-10-08	76.0800	76.490000	75.865000	76.2200	+1.613%	11,060,918	+9.971%
2025-10-07	75.0500	75.200000	74.640000	75.0100	+0.523%	8,728,059	+11.745%
2025-10-06	74.1200	74.800000	73.995000	74.6200	+1.912%	9,403,242	+12.329%
2025-10-03	73.1300	73.325000	72.850000	73.2200	+0.785%	9,027,961	+14.477%
2025-10-02	73.3500	73.425000	71.950000	72.6500	-0.316%	11,710,430	+15.375%
2025-10-01	72.9250	73.085000	72.640000	72.8800	+0.151%	10,140,118	+15.011%
2025-09-30	71.8800	72.790000	71.840000	72.7700	+0.845%	7,678,107	+15.185%
2025-09-29	72.0200	72.230000	71.920000	72.1600	+1.648%	7,263,536	+16.159%
2025-09-26	70.8000	71.295400	70.710000	70.9900	+0.581%	7,110,625	+18.073%
2025-09-25	70.4900	70.795400	70.113500	70.5800	+0.413%	7,896,136	+18.759%
2025-09-24	71.0000	71.010000	70.040000	70.2900	-0.916%	9,123,029	+19.249%
2025-09-23	71.3000	71.400000	70.710000	70.9400	+0.439%	11,213,850	+18.156%
2025-09-22	70.1600	70.645900	69.985000	70.6300	+1.714%	6,521,657	+18.675%
2025-09-19	68.8800	69.450000	68.860000	69.4400	+1.062%	5,765,993	+20.709%
2025-09-18	68.8300	68.859900	68.350000	68.7100	-0.420%	9,244,115	+21.991%
2025-09-17	69.2900	69.855000	68.700000	69.0000	-0.777%	17,507,527	+21.478%
2025-09-16	69.6200	69.790000	69.325000	69.5400	+0.231%	27,357,693	+20.535%
2025-09-15	68.8600	69.450000	68.835000	69.3800	+1.019%	4,457,779	+20.813%
2025-09-12	68.7500	68.867050	68.630000	68.6800	+0.219%	3,745,738	+22.044%
2025-09-11	68.2600	68.610000	68.170000	68.5300	-0.160%	10,093,626	+22.311%
2025-09-10	68.7350	68.890000	68.510000	68.6400	+0.336%	6,802,513	+22.115%
2025-09-09	68.9900	69.260000	68.360000	68.4100	-0.190%	8,801,415	+22.526%
2025-09-08	68.3000	68.750000	68.225000	68.5400	+1.151%	6,838,339	+22.294%
2025-09-05	67.4700	67.850000	67.350000	67.7600	+1.270%	8,368,428	+23.701%
2025-09-04	66.9500	67.050000	66.610000	66.9100	-0.432%	6,439,497	+25.273%
2025-09-03	67.1200	67.440000	66.890600	67.2000	+0.825%	5,169,322	+24.732%
2025-09-02	65.6900	66.725000	65.560000	66.6500	+2.381%	9,973,169	+25.761%
2025-08-29	64.4300	65.110000	64.410000	65.1000	+0.946%	6,360,557	+28.756%
2025-08-28	64.1400	64.495700	64.090000	64.4900	+0.750%	4,900,213	+29.974%
2025-08-27	63.7500	64.050000	63.620000	64.0100	+0.204%	2,931,241	+30.948%
2025-08-26	63.5750	63.910000	63.520000	63.8800	+0.694%	7,909,455	+31.215%
2025-08-25	63.4100	63.630000	63.400000	63.4400	-0.220%	2,224,893	+32.125%
2025-08-22	62.7300	63.670000	62.730000	63.5800	+1.081%	12,583,519	+31.834%
2025-08-21	63.0300	63.075000	62.855000	62.9000	-0.364%	6,383,687	+33.259%
2025-08-20	62.9700	63.140000	62.930000	63.1300	+1.024%	3,608,734	+32.774%
2025-08-19	62.7900	62.930000	62.480000	62.4900	-0.557%	4,419,695	+34.133%
2025-08-18	63.0000	63.030000	62.770000	62.8400	-0.159%	7,055,691	+33.386%
2025-08-15	62.9300	63.045400	62.820000	62.9400	+0.064%	7,667,426	+33.174%
2025-08-14	63.0300	63.110000	62.740000	62.9000	-0.616%	3,838,778	+33.259%
2025-08-13	63.2900	63.525000	63.135000	63.2900	+0.301%	2,998,089	+32.438%
2025-08-12	63.1000	63.310000	62.781600	63.1000	-0.111%	5,397,134	+32.837%
2025-08-11	63.1800	63.385000	62.980000	63.1700	-1.389%	7,022,240	+32.690%
2025-08-08	63.9300	64.170000	63.630000	64.0600	-0.031%	10,126,606	+30.846%
2025-08-07	63.8300	64.095100	63.590000	64.0800	+0.818%	5,775,427	+30.805%
2025-08-06	63.5100	63.710000	63.430000	63.5600	-0.204%	3,177,270	+31.875%
2025-08-05	63.5400	63.910000	63.505000	63.6900	+0.079%	5,550,347	+31.606%
2025-08-04	63.6200	63.819900	63.530000	63.6400	+0.553%	3,891,829	+31.710%
2025-08-01	63.1600	63.360000	62.924700	63.2900	+2.064%	8,423,866	+32.438%
2025-07-31	62.3400	62.348900	61.993100	62.0100	+0.633%	4,852,612	+35.172%
2025-07-30	62.3000	62.360000	61.600000	61.6200	-1.707%	8,431,795	+36.027%
2025-07-29	62.6000	62.840000	62.425000	62.6900	+0.272%	3,660,122	+33.706%
2025-07-28	62.7200	62.748800	62.230000	62.5200	-0.620%	4,606,262	+34.069%
2025-07-25	63.0000	63.100000	62.670100	62.9100	-0.976%	5,506,580	+33.238%
2025-07-24	63.3000	63.645400	63.260000	63.5300	-0.595%	3,271,263	+31.938%
2025-07-23	64.2800	64.465000	63.740100	63.9100	-1.221%	11,582,749	+31.153%
2025-07-22	64.3800	64.720000	64.190000	64.7000	+0.952%	5,045,152	+29.552%
2025-07-21	63.8300	64.125000	63.780000	64.0900	+1.521%	5,242,606	+30.785%
2025-07-18	63.3100	63.320000	63.110000	63.1300	+0.270%	7,448,088	+32.774%
2025-07-17	62.5200	62.970000	62.450100	62.9600	-0.238%	4,897,284	+33.132%
2025-07-16	62.8600	63.660000	62.575000	63.1100	+0.526%	10,322,154	+32.816%
2025-07-15	62.9800	63.190000	62.590000	62.7800	-0.428%	10,493,689	+33.514%
2025-07-14	63.2600	63.325000	62.981400	63.0500	-0.395%	4,615,271	+32.942%
2025-07-11	63.2000	63.500100	63.140000	63.3000	+1.005%	5,651,021	+32.417%
2025-07-10	62.6700	62.730000	62.390000	62.6700	+0.240%	3,573,129	+33.748%
2025-07-09	62.1300	62.530000	62.060300	62.5200	+0.418%	4,476,047	+34.069%
2025-07-08	62.7100	62.720000	61.963300	62.2600	-1.049%	8,177,771	+34.629%
2025-07-07	62.3450	62.980000	62.330000	62.9200	+0.080%	4,468,715	+33.217%
2025-07-03	62.8300	62.950000	62.660000	62.8700	-0.695%	3,156,452	+33.323%
2025-07-02	63.0300	63.315300	62.820000	63.3100	+0.620%	9,064,016	+32.396%
2025-07-01	63.1600	63.230000	62.900000	62.9200	+0.898%	5,328,191	+33.217%
2025-06-30	61.8800	62.370000	61.800000	62.3600	+1.152%	10,439,843	+34.413%
2025-06-27	61.4000	61.889253	61.370000	61.6500	-1.831%	7,104,323	+35.961%
2025-06-26	62.5610	62.887900	62.395000	62.8000	-0.080%	4,159,597	+33.471%
2025-06-25	62.5000	62.902000	62.450000	62.8500	+0.271%	4,078,427	+33.365%
2025-06-24	62.4300	62.710000	62.125000	62.6800	-1.555%	9,301,937	+33.727%
2025-06-23	63.5200	63.990000	63.506100	63.6700	+0.347%	10,781,639	+31.648%
2025-06-20	63.3000	63.630000	63.285000	63.4500	-0.047%	4,568,340	+32.104%
2025-06-18	64.0200	64.059400	63.420000	63.4800	-0.533%	9,442,466	+32.042%
2025-06-17	63.9800	64.045000	63.460000	63.8200	+0.031%	8,616,505	+31.338%
2025-06-16	64.4200	64.430000	63.780000	63.8000	-1.452%	8,940,886	+31.379%
2025-06-13	64.9300	65.000000	64.460000	64.7400	+1.330%	11,711,229	+29.472%
2025-06-12	63.7800	64.080000	63.690000	63.8900	+1.220%	11,874,903	+31.194%
2025-06-11	62.9500	63.150000	62.595000	63.1200	+0.558%	7,219,434	+32.795%
2025-06-10	63.0900	63.150000	62.600000	62.7700	+0.048%	4,983,946	+33.535%
2025-06-09	62.4800	62.945800	62.430000	62.7400	+0.432%	4,308,773	+33.599%
2025-06-06	63.2300	63.270000	62.440000	62.4700	-1.296%	6,056,175	+34.176%
2025-06-05	63.7100	63.885000	62.960000	63.2900	-0.519%	16,522,319	+32.438%
2025-06-04	63.3100	63.820000	63.185000	63.6200	+0.617%	5,773,613	+31.751%
2025-06-03	63.3500	63.350000	62.850000	63.2300	-0.847%	7,150,861	+32.564%
2025-06-02	63.2850	63.785000	63.180000	63.7700	+2.590%	8,006,094	+31.441%
2025-05-30	62.1200	62.215000	61.695000	62.1600	-0.608%	8,115,913	+34.846%
2025-05-29	62.5600	62.800000	62.300000	62.5400	+0.595%	6,179,611	+34.026%
2025-05-28	62.3500	62.405000	62.020000	62.1700	-0.225%	11,400,826	+34.824%
2025-05-27	62.1600	62.380000	61.950700	62.3100	-1.688%	6,745,338	+34.521%
2025-05-23	63.2100	63.475000	62.920000	63.3800	+2.176%	7,542,036	+32.250%
2025-05-22	62.4300	62.468500	61.825000	62.0300	-0.895%	8,357,926	+35.128%
2025-05-21	62.3100	62.710000	62.130000	62.5900	+0.757%	11,393,387	+33.919%
2025-05-20	61.0600	62.140000	61.045000	62.1200	+1.886%	21,557,921	+34.932%
2025-05-19	60.9500	61.090000	60.670000	60.9700	+1.279%	5,463,449	+37.477%
2025-05-16	59.8800	60.270000	59.710000	60.2000	-1.198%	8,372,289	+39.236%
2025-05-15	60.1700	60.950000	60.105000	60.9300	+1.601%	6,693,429	+37.568%
2025-05-14	60.0900	60.310000	59.740000	59.9700	-2.138%	10,171,773	+39.770%
2025-05-13	61.1800	61.435000	60.825000	61.2800	+0.459%	9,535,045	+36.782%
2025-05-12	61.0700	61.269900	60.749900	61.0000	-2.820%	11,144,145	+37.410%
2025-05-09	62.9800	63.125000	62.620000	62.7700	+0.690%	4,985,276	+33.535%
2025-05-08	63.3750	63.530000	62.020000	62.3400	-1.997%	9,265,043	+34.456%
2025-05-07	63.8700	64.100000	63.450000	63.6100	-1.487%	7,995,319	+31.772%
2025-05-06	64.0600	64.590000	63.730000	64.5700	+2.835%	8,319,154	+29.813%
2025-05-05	62.5950	62.950000	62.345000	62.7900	+2.985%	7,354,852	+33.493%
2025-05-02	61.4300	61.550000	60.770000	60.9700	+0.181%	6,921,478	+37.477%
2025-05-01	60.8500	60.962400	60.430000	60.8600	-2.107%	8,245,257	+37.726%
2025-04-30	62.3400	62.620000	62.090000	62.1700	-0.750%	8,244,848	+34.824%
2025-04-29	62.5800	62.795000	62.237000	62.6400	-0.933%	7,537,633	+33.812%
2025-04-28	62.2400	63.250000	62.000000	63.2300	+1.428%	7,891,488	+32.564%
2025-04-25	61.7600	62.480000	61.580100	62.3400	-1.110%	7,890,043	+34.456%
2025-04-24	62.8050	63.120000	62.350000	63.0400	+1.481%	8,467,164	+32.963%
2025-04-23	62.2300	62.340000	61.485000	62.1200	-2.419%	20,124,304	+34.932%
2025-04-22	64.9700	64.980000	63.500300	63.6600	-1.440%	21,160,524	+31.668%
2025-04-21	64.4700	64.720000	64.240000	64.5900	+3.129%	11,458,557	+29.772%
2025-04-17	62.6750	62.845000	61.940000	62.6300	-0.477%	7,502,928	+33.834%
2025-04-16	62.3300	63.030000	62.163500	62.9300	+3.266%	11,711,491	+33.196%
2025-04-15	60.7600	60.975000	60.580000	60.9400	+0.578%	4,791,454	+37.545%
2025-04-14	60.4450	60.685000	60.260000	60.5900	-0.607%	13,329,830	+38.340%
2025-04-11	60.9500	61.224000	60.730000	60.9600	+1.923%	10,467,204	+37.500%
2025-04-10	59.1000	59.920000	58.775000	59.8100	+2.449%	10,539,319	+40.144%
2025-04-09	57.7400	58.475000	57.500000	58.3800	+3.676%	19,134,296	+43.577%
2025-04-08	56.8500	56.930000	56.110000	56.3100	+0.374%	11,423,346	+48.855%
2025-04-07	57.0400	57.300000	55.780000	56.1000	-2.026%	16,100,481	+49.412%
2025-04-04	58.0300	58.110000	56.890000	57.2600	-2.287%	16,907,938	+46.385%
2025-04-03	57.8500	59.140000	57.790000	58.6000	-0.594%	12,148,752	+43.038%
2025-04-02	58.9700	59.140000	58.799500	58.9500	+0.153%	6,634,493	+42.188%
2025-04-01	59.0500	59.150000	58.500000	58.8600	-0.170%	13,282,041	+42.406%
2025-03-31	58.8300	59.000000	58.489000	58.9600	+1.428%	9,362,290	+42.164%
2025-03-28	58.0500	58.240000	57.870000	58.1300	+0.780%	5,060,906	+44.194%
2025-03-27	57.3800	57.705000	57.200000	57.6800	+1.335%	5,245,497	+45.319%
2025-03-26	57.0700	57.085000	56.840000	56.9200	-0.123%	2,315,380	+47.259%
2025-03-25	57.0200	57.273500	56.930000	56.9900	+0.511%	2,804,036	+47.078%
2025-03-24	57.0400	57.088100	56.634000	56.7000	-0.474%	5,024,523	+47.831%
2025-03-21	57.1400	57.155000	56.585000	56.9700	-0.818%	5,562,191	+47.130%
2025-03-20	57.1800	57.465000	57.160000	57.4400	-0.122%	5,281,508	+45.926%
2025-03-19	57.2700	57.585000	57.090700	57.5100	+0.419%	5,683,752	+45.749%
2025-03-18	57.2800	57.330000	57.074900	57.2700	+1.148%	6,110,119	+46.359%
2025-03-17	56.3700	56.630000	56.346700	56.6200	+0.586%	4,502,801	+48.040%
2025-03-14	56.5200	56.530000	56.190100	56.2900	+0.036%	5,274,121	+48.907%
2025-03-13	55.5700	56.329900	55.555000	56.2700	+1.754%	12,050,857	+48.960%
2025-03-12	54.9300	55.485000	54.900100	55.3000	+0.418%	12,446,398	+51.573%
2025-03-11	54.9400	55.140000	54.920000	55.0700	+1.176%	8,303,645	+52.206%

document.getElementById("syst2T").onerror = function(){this.style.display='none';}; .dark-mode .xxyvjS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxyvjS{ color: #333333; background-color: white; border: 2px solid #333333; }IAUiShares Gold Truststock NYSE ETF

IAU
iShares Gold Trust
stock NYSE ETF