Register for real-time alerts, custom portfolio, and market movers
IAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 44.26 | 0.15 | 0.34% | 44.29 | 44.3422 | 44.0351 | 6,147,263 |
| Apr 25 2024 | 44.11 | 0.25 | 0.57% | 43.81 | 44.34 | 43.79 | 8,202,562 |
| Apr 24 2024 | 43.86 | -0.05 | -0.11% | 43.88 | 44.20 | 43.80 | 5,184,412 |
| Apr 23 2024 | 43.91 | -0.13 | -0.30% | 43.72 | 44.095 | 43.69 | 8,378,478 |
| Apr 22 2024 | 44.04 | -1.10 | -2.44% | 44.19 | 44.32 | 43.955 | 8,441,918 |
| Apr 19 2024 | 45.14 | 0.14 | 0.31% | 45.04 | 45.43 | 44.9613 | 7,877,508 |
| Apr 18 2024 | 45.00 | 0.14 | 0.31% | 45.21 | 45.25 | 44.81 | 7,757,292 |
| Apr 17 2024 | 44.86 | -0.32 | -0.71% | 45.17 | 45.30 | 44.65 | 12,022,603 |
| Apr 16 2024 | 45.18 | 0.05 | 0.11% | 44.99 | 45.355 | 44.70 | 15,690,227 |
| Apr 15 2024 | 45.13 | 0.83 | 1.87% | 44.52 | 45.15 | 43.95 | 15,439,476 |
| Apr 12 2024 | 44.30 | -0.59 | -1.31% | 45.32 | 45.98 | 44.135 | 18,319,526 |
| Apr 11 2024 | 44.89 | 0.85 | 1.93% | 44.3007 | 44.91 | 44.11 | 8,724,712 |
| Apr 10 2024 | 44.04 | -0.43 | -0.97% | 44.01 | 44.49 | 43.86 | 16,555,159 |
| Apr 09 2024 | 44.47 | 0.24 | 0.54% | 44.50 | 44.71 | 44.22 | 12,362,717 |
| Apr 08 2024 | 44.23 | 0.28 | 0.64% | 44.13 | 44.29 | 43.85 | 6,177,257 |
| Apr 05 2024 | 43.95 | 0.73 | 1.69% | 43.42 | 44.07 | 43.355 | 7,464,875 |
| Apr 04 2024 | 43.22 | -0.24 | -0.55% | 43.32 | 43.6001 | 43.11 | 13,656,906 |
| Apr 03 2024 | 43.46 | 0.37 | 0.86% | 43.02 | 43.48 | 42.96 | 11,441,273 |
| Apr 02 2024 | 43.09 | 0.63 | 1.48% | 42.70 | 43.11 | 42.5666 | 12,231,282 |
| Apr 01 2024 | 42.46 | 0.45 | 1.07% | 42.62 | 42.64 | 42.145 | 20,546,140 |
| Mar 28 2024 | 42.01 | 0.52 | 1.25% | 41.79 | 42.09 | 41.65 | 7,750,776 |
| Mar 27 2024 | 41.49 | 0.29 | 0.70% | 41.34 | 41.5199 | 41.33 | 3,652,719 |
| Mar 26 2024 | 41.20 | 0.15 | 0.37% | 41.41 | 41.42 | 41.075 | 4,900,081 |
| Mar 25 2024 | 41.05 | 0.12 | 0.29% | 41.10 | 41.255 | 41.05 | 4,425,160 |
| Mar 22 2024 | 40.93 | -0.33 | -0.80% | 41.13 | 41.23 | 40.805 | 5,018,542 |
| Mar 21 2024 | 41.26 | -0.04 | -0.10% | 41.65 | 41.66 | 40.98 | 6,654,316 |
| Mar 20 2024 | 41.30 | 0.48 | 1.18% | 40.70 | 41.395 | 40.675 | 8,229,582 |
| Mar 19 2024 | 40.82 | -0.03 | -0.07% | 40.77 | 40.82 | 40.635 | 4,232,529 |
| Mar 18 2024 | 40.85 | 0.05 | 0.12% | 40.78 | 40.88 | 40.76 | 3,291,802 |
| Mar 15 2024 | 40.80 | -0.12 | -0.29% | 40.83 | 40.98 | 40.765 | 3,702,083 |
| Mar 14 2024 | 40.92 | -0.18 | -0.44% | 40.93 | 40.95 | 40.72 | 4,749,419 |
| Mar 13 2024 | 41.10 | 0.29 | 0.71% | 40.94 | 41.235 | 40.92 | 5,712,804 |
| Mar 12 2024 | 40.81 | -0.44 | -1.07% | 40.95 | 40.98 | 40.68 | 5,768,855 |
| Mar 11 2024 | 41.25 | 0.07 | 0.17% | 41.21 | 41.3499 | 41.16 | 3,714,195 |
| Mar 08 2024 | 41.18 | 0.35 | 0.86% | 41.03 | 41.525 | 40.95 | 7,154,971 |
| Mar 07 2024 | 40.83 | 0.22 | 0.54% | 40.76 | 40.8763 | 40.64 | 4,894,922 |
| Mar 06 2024 | 40.61 | 0.32 | 0.79% | 40.46 | 40.711 | 40.33 | 7,682,471 |
| Mar 05 2024 | 40.29 | 0.24 | 0.60% | 40.33 | 40.4701 | 40.1701 | 6,286,504 |
| Mar 04 2024 | 40.05 | 0.65 | 1.65% | 39.66 | 40.10 | 39.6097 | 7,199,844 |
| Mar 01 2024 | 39.40 | 0.75 | 1.94% | 38.86 | 39.50 | 38.65 | 7,417,105 |
| Feb 29 2024 | 38.65 | 0.17 | 0.44% | 38.74 | 38.7914 | 38.65 | 5,022,185 |
| Feb 28 2024 | 38.48 | 0.08 | 0.21% | 38.48 | 38.51 | 38.41 | 4,221,751 |
| Feb 27 2024 | 38.40 | -0.04 | -0.10% | 38.52 | 38.56 | 38.38 | 4,310,139 |
| Feb 26 2024 | 38.44 | -0.08 | -0.21% | 38.37 | 38.475 | 38.31 | 3,249,432 |
| Feb 23 2024 | 38.52 | 0.22 | 0.57% | 38.31 | 38.63 | 38.29 | 5,487,704 |
| Feb 22 2024 | 38.30 | 0.00 | 0.00% | 38.30 | 38.325 | 38.2057 | 6,745,434 |
| Feb 21 2024 | 38.30 | -0.01 | -0.03% | 38.39 | 38.4077 | 38.215 | 4,382,765 |
| Feb 20 2024 | 38.31 | 0.24 | 0.63% | 38.39 | 38.4085 | 38.28 | 3,579,844 |
| Feb 16 2024 | 38.07 | 0.14 | 0.37% | 37.80 | 38.13 | 37.755 | 4,745,323 |
| Feb 15 2024 | 37.93 | 0.27 | 0.72% | 37.90 | 37.9956 | 37.81 | 3,727,984 |
| Feb 14 2024 | 37.66 | -0.03 | -0.08% | 37.63 | 37.765 | 37.53 | 4,570,485 |
| Feb 13 2024 | 37.69 | -0.54 | -1.41% | 37.86 | 37.87 | 37.65 | 6,061,522 |
| Feb 12 2024 | 38.23 | -0.09 | -0.23% | 38.11 | 38.25 | 38.065 | 4,698,526 |
| Feb 09 2024 | 38.32 | -0.13 | -0.34% | 38.30 | 38.3478 | 38.22 | 5,216,905 |
| Feb 08 2024 | 38.45 | -0.04 | -0.10% | 38.37 | 38.505 | 38.36 | 6,002,541 |
| Feb 07 2024 | 38.49 | -0.03 | -0.08% | 38.50 | 38.68 | 38.46 | 10,268,570 |
| Feb 06 2024 | 38.52 | 0.22 | 0.57% | 38.38 | 38.57 | 38.35 | 4,402,734 |
| Feb 05 2024 | 38.30 | -0.21 | -0.55% | 38.18 | 38.36 | 38.13 | 4,479,334 |
| Feb 02 2024 | 38.51 | -0.38 | -0.98% | 38.41 | 38.58 | 38.3699 | 5,894,539 |
| Feb 01 2024 | 38.89 | 0.40 | 1.04% | 38.74 | 39.076 | 38.60 | 6,323,366 |
| Jan 31 2024 | 38.49 | -0.02 | -0.05% | 38.67 | 38.90 | 38.42 | 9,419,708 |
| Jan 30 2024 | 38.51 | 0.05 | 0.13% | 38.74 | 38.77 | 38.39 | 4,125,017 |
| Jan 29 2024 | 38.46 | 0.28 | 0.73% | 38.46 | 38.51 | 38.235 | 3,502,939 |
