Register for real-time alerts, custom portfolio, and market movers
IAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.75 | 0.07 | 4.17% | 1.68 | 1.78 | 1.65 | 1,025,672 |
| Apr 24 2024 | 1.68 | 0.01 | 0.60% | 1.64 | 1.70 | 1.64 | 1,201,929 |
| Apr 23 2024 | 1.67 | 0.04 | 2.45% | 1.63 | 1.67 | 1.63 | 591,917 |
| Apr 22 2024 | 1.63 | -0.10 | -5.78% | 1.65 | 1.68 | 1.62 | 598,348 |
| Apr 19 2024 | 1.73 | 0.08 | 4.85% | 1.65 | 1.73 | 1.65 | 715,422 |
| Apr 18 2024 | 1.65 | -0.01 | -0.60% | 1.67 | 1.69 | 1.64 | 383,018 |
| Apr 17 2024 | 1.66 | -0.06 | -3.49% | 1.73 | 1.76 | 1.64 | 1,102,004 |
| Apr 16 2024 | 1.72 | 0.03 | 1.78% | 1.66 | 1.73 | 1.64 | 1,368,237 |
| Apr 15 2024 | 1.69 | 0.06 | 3.68% | 1.66 | 1.69 | 1.62 | 1,151,309 |
| Apr 12 2024 | 1.63 | -0.03 | -1.81% | 1.69 | 1.79 | 1.63 | 2,038,564 |
| Apr 11 2024 | 1.66 | 0.04 | 2.47% | 1.62 | 1.66 | 1.60 | 1,166,079 |
| Apr 10 2024 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 1.58 | 1,497,141 |
| Apr 09 2024 | 1.62 | -0.01 | -0.61% | 1.65 | 1.65 | 1.60 | 2,844,201 |
| Apr 08 2024 | 1.63 | -0.22 | -11.89% | 1.65 | 1.65 | 1.56 | 7,184,424 |
| Apr 05 2024 | 1.85 | -0.06 | -3.14% | 1.93 | 1.96 | 1.82 | 1,775,891 |
| Apr 04 2024 | 1.91 | -0.09 | -4.50% | 1.99 | 2.03 | 1.90 | 618,467 |
| Apr 03 2024 | 2.00 | 0.10 | 5.26% | 1.90 | 2.00 | 1.90 | 1,137,706 |
| Apr 02 2024 | 1.90 | 0.06 | 3.26% | 1.82 | 1.94 | 1.82 | 1,218,024 |
| Apr 01 2024 | 1.84 | 0.06 | 3.37% | 1.84 | 1.91 | 1.78 | 930,797 |
| Mar 28 2024 | 1.78 | 0.07 | 4.09% | 1.75 | 1.83 | 1.71 | 1,324,405 |
| Mar 27 2024 | 1.71 | 0.00 | 0.00% | 1.75 | 1.78 | 1.68 | 1,627,372 |
| Mar 26 2024 | 1.71 | -0.01 | -0.58% | 1.77 | 1.86 | 1.70 | 2,009,141 |
| Mar 25 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.81 | 1.69 | 1,492,821 |
| Mar 22 2024 | 1.75 | -0.14 | -7.41% | 1.88 | 1.90 | 1.75 | 1,437,388 |
| Mar 21 2024 | 1.89 | -0.06 | -3.08% | 2.00 | 2.01 | 1.89 | 511,867 |
| Mar 20 2024 | 1.95 | 0.08 | 4.28% | 1.84 | 1.98 | 1.84 | 810,131 |
| Mar 19 2024 | 1.87 | -0.11 | -5.56% | 1.95 | 1.95 | 1.85 | 431,088 |
| Mar 18 2024 | 1.98 | -0.04 | -1.98% | 2.05 | 2.05 | 1.95 | 374,540 |
| Mar 15 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.04 | 1.97 | 673,641 |
| Mar 14 2024 | 2.03 | -0.14 | -6.45% | 2.15 | 2.15 | 2.00 | 447,465 |
| Mar 13 2024 | 2.17 | 0.09 | 4.33% | 2.06 | 2.20 | 2.06 | 428,414 |
| Mar 12 2024 | 2.08 | -0.05 | -2.35% | 2.09 | 2.10 | 2.04 | 285,761 |
| Mar 11 2024 | 2.13 | 0.02 | 0.95% | 2.14 | 2.16 | 2.09 | 487,772 |
| Mar 08 2024 | 2.11 | 0.06 | 2.93% | 2.09 | 2.15 | 2.05 | 442,337 |
| Mar 07 2024 | 2.05 | 0.05 | 2.50% | 2.02 | 2.07 | 1.99 | 425,237 |
| Mar 06 2024 | 2.00 | 0.05 | 2.56% | 1.96 | 2.03 | 1.95 | 504,866 |
| Mar 05 2024 | 1.95 | -0.02 | -1.02% | 2.04 | 2.08 | 1.93 | 669,448 |
| Mar 04 2024 | 1.97 | 0.15 | 8.24% | 1.86 | 1.97 | 1.83 | 1,312,800 |
| Mar 01 2024 | 1.82 | 0.11 | 6.43% | 1.74 | 1.85 | 1.70 | 1,675,404 |
| Feb 29 2024 | 1.71 | 0.03 | 1.79% | 1.73 | 1.73 | 1.70 | 399,318 |
| Feb 28 2024 | 1.68 | -0.06 | -3.45% | 1.72 | 1.72 | 1.68 | 228,140 |
| Feb 27 2024 | 1.74 | 0.05 | 2.96% | 1.69 | 1.74 | 1.69 | 241,131 |
| Feb 26 2024 | 1.69 | -0.07 | -3.98% | 1.76 | 1.76 | 1.69 | 508,092 |
| Feb 23 2024 | 1.76 | 0.06 | 3.53% | 1.71 | 1.78 | 1.68 | 881,857 |
| Feb 22 2024 | 1.70 | -0.05 | -2.86% | 1.72 | 1.74 | 1.70 | 303,126 |
| Feb 21 2024 | 1.75 | -0.01 | -0.57% | 1.80 | 1.80 | 1.72 | 300,306 |
| Feb 20 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.80 | 1.72 | 321,324 |
| Feb 16 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.80 | 1.77 | 271,565 |
| Feb 15 2024 | 1.79 | 0.03 | 1.70% | 1.79 | 1.84 | 1.77 | 507,751 |
| Feb 14 2024 | 1.76 | 0.07 | 4.14% | 1.70 | 1.77 | 1.70 | 373,312 |
| Feb 13 2024 | 1.69 | -0.08 | -4.52% | 1.78 | 1.78 | 1.68 | 938,420 |
| Feb 12 2024 | 1.77 | -0.05 | -2.75% | 1.83 | 1.84 | 1.76 | 1,055,565 |
| Feb 09 2024 | 1.82 | -0.02 | -1.09% | 1.87 | 1.87 | 1.80 | 577,519 |
| Feb 08 2024 | 1.84 | -0.10 | -5.15% | 1.90 | 1.97 | 1.82 | 1,721,839 |
| Feb 07 2024 | 1.94 | -0.05 | -2.51% | 2.04 | 2.04 | 1.94 | 592,036 |
| Feb 06 2024 | 1.99 | -0.08 | -3.86% | 2.06 | 2.07 | 1.99 | 223,630 |
| Feb 05 2024 | 2.07 | -0.05 | -2.36% | 2.07 | 2.09 | 2.05 | 168,489 |
| Feb 02 2024 | 2.12 | -0.08 | -3.64% | 2.17 | 2.17 | 2.07 | 274,459 |
| Feb 01 2024 | 2.20 | 0.03 | 1.38% | 2.18 | 2.24 | 2.14 | 244,631 |
| Jan 31 2024 | 2.17 | -0.16 | -6.87% | 2.32 | 2.33 | 2.15 | 743,021 |
| Jan 30 2024 | 2.33 | 0.01 | 0.43% | 2.35 | 2.35 | 2.24 | 520,161 |
| Jan 29 2024 | 2.32 | 0.18 | 8.41% | 2.18 | 2.39 | 2.12 | 1,437,220 |
