Get the Stockscreener App
52.76
1.46%
0.76
After Hours:
52.81
0.05
+0.09%
Ishares Gold Trust Stock (IAU) Price History
The historical daily chart and data for Ishares Gold Trust stock (IAU), show that the latest closing stock price as of January 30, 2025, is $52.76.
- Ishares Gold Trust all-time high stock price is $68.08, occurred on May 05, 2021.
- The lowest Ishares Gold Trust stock price recorded was $10.12 on December 17, 2015. Since then, Ishares Gold Trust's stock price has risen over 421.34% to $52.76 now.
- The 52-week high stock price for IAU is $52.81, representing a 0.09% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for IAU is $37.53, indicating a -28.87% decrease from the current share price, occurred on February 14, 2024.
- The closing price of Ishares Gold Trust (IAU) stock in the beginning of 2024 was $34.27. The stock closed the year at $34.59, a gain of over 0.92% for the year.
The table below shows more information about IAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $52.81 | $52.45 | $0.355 | 7,048,765.0 | +1.46% |
| Jan 29, 2025 | $52.11 | $51.81 | $0.30 | 5,736,346.0 | -0.34% |
| Jan 28, 2025 | $52.19 | $51.91 | $0.275 | 5,347,622.0 | +0.81% |
| Jan 27, 2025 | $52.00 | $51.52 | $0.4788 | 6,756,558.0 | -1.05% |
| Jan 24, 2025 | $52.58 | $52.28 | $0.2982 | 4,033,690.0 | +0.63% |
| Jan 23, 2025 | $52.08 | $51.71 | $0.3699 | 3,989,080.0 | -0.10% |
| Jan 22, 2025 | $52.10 | $51.91 | $0.19 | 4,541,785.0 | +0.54% |
| Jan 21, 2025 | $51.83 | $51.52 | $0.315 | 5,509,542.0 | +1.49% |
| Jan 17, 2025 | $51.30 | $50.95 | $0.345 | 4,071,078.0 | -0.51% |
| Jan 16, 2025 | $51.42 | $51.19 | $0.2317 | 6,658,008.0 | +0.67% |
| Jan 15, 2025 | $50.91 | $50.53 | $0.3801 | 4,890,196.0 | +0.75% |
| Jan 14, 2025 | $50.53 | $50.21 | $0.32 | 2,549,642.0 | +0.56% |
| Jan 13, 2025 | $50.48 | $50.14 | $0.34 | 4,280,581.0 | -1.04% |
| Jan 10, 2025 | $50.93 | $50.62 | $0.305 | 10,055,558.0 | +0.97% |
| Jan 08, 2025 | $50.41 | $50.01 | $0.40 | 4,793,248.0 | +0.56% |
| Jan 07, 2025 | $50.27 | $49.88 | $0.39 | 5,658,387.0 | +0.54% |
| Jan 06, 2025 | $49.86 | $49.51 | $0.354 | 3,622,689.0 | -0.10% |
| Jan 03, 2025 | $50.07 | $49.77 | $0.295 | 3,330,101.0 | -0.80% |
| Jan 02, 2025 | $50.22 | $49.92 | $0.30 | 4,048,273.0 | +1.37% |
Ishares Gold Trust Stock (IAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Gold Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Gold Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Gold Trust Stock (IAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $52.81 | $49.51 | $3.30 | 103,969,914.0 | +6.56% |
Ishares Gold Trust Stock (IAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.38 | $48.83 | $2.55 | 85,408,770.0 | -2.05% |
| Nov, 2024 | $52.11 | $48.29 | $3.82 | 134,654,708.0 | -3.07% |
| Oct, 2024 | $52.69 | $49.20 | $3.49 | 122,616,947.0 | +4.31% |
| Sep, 2024 | $50.57 | $46.72 | $3.85 | 90,124,776.0 | +5.12% |
| Aug, 2024 | $47.83 | $44.99 | $2.84 | 153,327,741.0 | +2.12% |
| Jul, 2024 | $46.93 | $43.84 | $3.09 | 91,531,811.0 | +5.39% |
| Jun, 2024 | $44.95 | $43.23 | $1.71 | 80,569,610.0 | -0.14% |
| May, 2024 | $46.09 | $43.05 | $3.04 | 137,526,628.0 | +1.59% |
| Apr, 2024 | $45.98 | $42.15 | $3.83 | 240,436,517.0 | +3.07% |
| Mar, 2024 | $42.09 | $38.65 | $3.44 | 111,858,021.0 | +8.69% |
| Feb, 2024 | $39.08 | $37.53 | $1.55 | 103,990,304.0 | +0.42% |
| Jan, 2024 | $39.18 | $37.88 | $1.30 | 113,349,010.0 | -1.38% |
Ishares Gold Trust Stock (IAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.45 | $37.40 | $2.05 | 113,311,041.0 | +1.27% |
| Nov, 2023 | $38.80 | $36.57 | $2.23 | 105,406,757.0 | +2.53% |
| Oct, 2023 | $38.04 | $34.35 | $3.69 | 156,892,676.0 | +7.43% |
| Sep, 2023 | $36.96 | $34.96 | $2.00 | 114,541,479.0 | -4.79% |
| Aug, 2023 | $37.03 | $35.70 | $1.33 | 126,315,314.0 | -1.21% |
| Jul, 2023 | $37.60 | $36.05 | $1.55 | 75,045,294.0 | +2.23% |
| Jun, 2023 | $37.58 | $35.87 | $1.71 | 84,833,166.0 | -2.18% |
| May, 2023 | $39.04 | $36.75 | $2.29 | 100,618,874.0 | -1.35% |
| Apr, 2023 | $38.84 | $37.38 | $1.46 | 91,982,222.0 | +0.91% |
| Mar, 2023 | $37.99 | $34.37 | $3.62 | 126,216,917.0 | +7.94% |
| Feb, 2023 | $37.07 | $34.30 | $2.77 | 107,579,160.0 | -5.38% |
| Jan, 2023 | $36.95 | $34.63 | $2.33 | 100,932,840.0 | +5.78% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):