iShares Gold Trust Shares of the iShares Gold Trust (IAU)

55.04Last Price

+0.47 (0.86%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	55.05	55.11	54.73	55.04	12,680,778	55.04
3/03/2025	54.23	54.60	54.20	54.57	7,455,635	54.57
2/28/2025	53.70	53.89	53.44	53.87	10,115,853	53.87
2/27/2025	54.52	54.55	54.10	54.20	25,886,156	54.20
2/26/2025	54.64	55.05	54.55	55.04	5,216,840	55.04
2/25/2025	55.53	55.57	54.50	54.97	8,798,776	54.97
2/24/2025	55.52	55.70	55.31	55.68	4,918,257	55.68
2/21/2025	55.38	55.54	55.14	55.39	6,585,890	55.39
2/20/2025	55.28	55.60	55.27	55.44	3,557,746	55.44
2/19/2025	55.37	55.49	55.08	55.42	4,362,396	55.42
2/18/2025	55.16	55.44	55.15	55.37	5,331,620	55.37
2/14/2025	55.24	55.27	54.30	54.46	5,884,611	54.46
2/13/2025	54.89	55.30	54.87	55.28	4,299,098	55.28
2/12/2025	54.65	54.91	54.48	54.75	7,047,290	54.75
2/11/2025	54.76	54.88	54.56	54.69	6,479,657	54.69
2/10/2025	54.83	54.95	54.66	54.88	10,273,638	54.88
2/07/2025	54.23	54.48	53.83	53.97	8,020,269	53.97
2/06/2025	53.93	53.94	53.48	53.89	5,220,672	53.89
2/05/2025	54.08	54.40	53.99	54.02	9,166,192	54.02
2/04/2025	53.55	53.69	53.45	53.69	5,744,139	53.69
2/03/2025	53.13	53.44	53.09	53.17	9,445,756	53.17
1/31/2025	52.99	53.18	52.74	52.87	6,724,322	52.87
1/30/2025	52.59	52.81	52.45	52.76	7,053,423	52.76
1/29/2025	52.04	52.11	51.81	52.00	5,875,652	52.00
1/28/2025	51.98	52.19	51.91	52.18	5,617,564	52.18
1/27/2025	51.91	52.00	51.52	51.76	6,761,320	51.76
1/24/2025	52.35	52.58	52.28	52.31	4,306,536	52.31
1/23/2025	51.79	52.08	51.71	51.98	4,443,120	51.98
1/22/2025	52.01	52.10	51.91	52.03	4,827,198	52.03
1/21/2025	51.55	51.83	51.52	51.75	5,815,418	51.75
1/17/2025	51.06	51.30	50.95	50.99	4,246,103	50.99
1/16/2025	51.25	51.42	51.19	51.25	6,768,960	51.25
1/15/2025	50.78	50.91	50.53	50.91	5,115,192	50.91
1/14/2025	50.21	50.53	50.21	50.53	2,557,435	50.53
1/13/2025	50.37	50.48	50.14	50.25	4,419,353	50.25
1/10/2025	50.74	50.93	50.63	50.78	10,078,738	50.78
1/08/2025	50.25	50.41	50.01	50.29	4,796,297	50.29
1/07/2025	50.21	50.27	49.88	50.01	5,951,891	50.01
1/06/2025	49.56	49.86	49.51	49.74	3,788,391	49.74
1/03/2025	50.02	50.07	49.77	49.79	3,330,870	49.79
1/02/2025	49.95	50.22	49.92	50.19	4,048,475	50.19
12/31/2024	49.22	0.00	49.51	49.51	0	49.51
12/30/2024	49.30	49.30	49.00	49.22	2,624,643	49.22
12/27/2024	49.36	49.49	49.30	49.37	2,655,274	49.37
12/26/2024	49.58	49.80	49.53	49.72	2,383,896	49.72
12/24/2024	49.38	49.42	49.25	49.39	1,216,726	49.39
12/23/2024	49.41	49.42	49.21	49.27	4,703,993	49.27
12/20/2024	49.38	49.68	49.32	49.50	5,019,715	49.50
12/19/2024	49.01	49.09	48.83	49.02	3,129,998	49.02
12/18/2024	49.80	49.84	48.84	48.93	7,222,823	48.93
12/17/2024	49.86	50.01	49.74	49.91	4,222,515	49.91
12/16/2024	50.17	50.21	50.01	50.06	3,703,749	50.06
12/13/2024	50.24	50.30	49.95	49.98	5,438,385	49.98
12/12/2024	50.69	50.77	50.48	50.57	6,258,104	50.57
12/11/2024	50.99	51.38	50.91	51.30	7,015,712	51.30
12/10/2024	50.68	50.89	50.68	50.83	2,913,647	50.83
12/09/2024	50.38	50.52	50.16	50.17	4,641,810	50.17
12/06/2024	49.64	49.87	49.58	49.68	6,142,862	49.68
12/05/2024	49.94	49.98	49.52	49.67	3,758,297	49.67