iShares Gold Trust (IAU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 81.92 | 82.11 | 81.37 | 81.68 | +2.27% | 8,396,800 |
| 2026-08-06 | 79.85 | 80.37 | 79.39 | 79.87 | +0.03% | 7,368,800 |
| 2026-08-05 | 78.93 | 80.24 | 78.77 | 79.85 | +4.12% | 11,119,200 |
| 2026-08-04 | 76.67 | 77.19 | 76.50 | 76.69 | +0.66% | 10,095,400 |
| 2026-08-03 | 75.85 | 76.25 | 75.57 | 76.19 | +0.03% | 4,316,600 |
| 2026-07-31 | 76.01 | 76.26 | 75.60 | 76.17 | -1.46% | 5,262,600 |
| 2026-07-30 | 76.69 | 77.45 | 76.61 | 77.30 | +1.66% | 3,534,200 |
| 2026-07-29 | 75.48 | 77.39 | 75.13 | 76.04 | +0.45% | 4,203,200 |
| 2026-07-28 | 75.76 | 76.09 | 75.44 | 75.70 | -1.41% | 4,775,200 |
| 2026-07-27 | 76.64 | 76.98 | 76.44 | 76.78 | +0.72% | 2,335,300 |
| 2026-07-24 | 76.09 | 76.75 | 76.07 | 76.23 | +0.11% | 2,593,500 |
| 2026-07-23 | 76.29 | 76.46 | 75.95 | 76.15 | -1.98% | 4,105,300 |
| 2026-07-22 | 77.72 | 78.33 | 77.63 | 77.69 | +1.13% | 7,764,900 |
| 2026-07-21 | 76.17 | 76.85 | 76.06 | 76.82 | +1.95% | 3,569,961 |
| 2026-07-20 | 75.37 | 75.58 | 75.18 | 75.35 | -0.20% | 7,583,782 |
| 2026-07-17 | 74.60 | 75.65 | 74.55 | 75.50 | +0.94% | 6,288,100 |
| 2026-07-16 | 75.30 | 75.51 | 74.62 | 74.80 | -1.94% | 5,619,200 |
| 2026-07-15 | 76.26 | 76.75 | 75.73 | 76.28 | +0.01% | 2,942,300 |
| 2026-07-14 | 76.77 | 77.11 | 76.03 | 76.27 | +1.36% | 3,520,800 |
| 2026-07-13 | 76.39 | 76.42 | 74.97 | 75.25 | -2.60% | 4,392,400 |
| 2026-07-10 | 76.86 | 77.39 | 76.59 | 77.26 | -0.32% | 2,748,600 |
| 2026-07-09 | 77.58 | 77.80 | 77.36 | 77.51 | +1.00% | 5,457,000 |
| 2026-07-08 | 76.49 | 76.94 | 75.63 | 76.74 | -0.81% | 3,337,100 |
| 2026-07-07 | 78.35 | 78.61 | 76.97 | 77.37 | -1.19% | 3,420,700 |
| 2026-07-06 | 77.90 | 78.39 | 77.64 | 78.30 | +1.02% | 11,490,500 |
| 2026-07-02 | 77.32 | 77.93 | 77.12 | 77.51 | +2.04% | 4,674,000 |
| 2026-07-01 | 76.09 | 77.41 | 75.88 | 75.96 | +0.60% | 6,798,100 |
| 2026-06-30 | 75.66 | 76.41 | 75.46 | 75.51 | -0.03% | 5,512,900 |
| 2026-06-29 | 75.96 | 76.05 | 75.21 | 75.53 | -1.35% | 4,262,200 |
| 2026-06-26 | 76.29 | 77.02 | 76.07 | 76.56 | +1.12% | 4,671,800 |
| 2026-06-25 | 75.63 | 76.04 | 75.18 | 75.71 | +0.96% | 6,287,200 |
| 2026-06-24 | 74.78 | 76.01 | 74.44 | 74.99 | -3.03% | 10,609,200 |
| 2026-06-23 | 77.40 | 77.94 | 77.29 | 77.33 | -1.87% | 4,652,100 |
| 2026-06-22 | 78.75 | 79.18 | 78.42 | 78.80 | -0.67% | 9,674,400 |
| 2026-06-18 | 80.20 | 80.44 | 79.03 | 79.33 | -0.39% | 8,405,500 |
| 2026-06-17 | 81.53 | 82.40 | 79.33 | 79.64 | -2.28% | 14,275,600 |
| 2026-06-16 | 81.52 | 81.75 | 81.12 | 81.50 | +0.30% | 3,922,100 |
| 2026-06-15 | 81.89 | 82.18 | 81.18 | 81.26 | +2.61% | 5,130,600 |
| 2026-06-12 | 79.05 | 79.66 | 78.57 | 79.19 | +0.08% | 9,878,300 |
| 2026-06-11 | 76.62 | 79.34 | 76.21 | 79.13 | +3.05% | 13,527,200 |
| 2026-06-10 | 78.02 | 78.73 | 76.75 | 76.79 | -4.10% | 11,399,900 |
| 2026-06-09 | 81.46 | 82.06 | 79.68 | 80.07 | -1.61% | 9,210,000 |
| 2026-06-08 | 81.46 | 81.75 | 81.15 | 81.38 | +0.20% | 6,513,400 |
| 2026-06-05 | 82.87 | 82.94 | 81.15 | 81.22 | -3.63% | 7,787,500 |
| 2026-06-04 | 84.72 | 84.92 | 83.83 | 84.28 | +0.83% | 3,051,300 |
| 2026-06-03 | 83.68 | 83.89 | 83.25 | 83.59 | -0.98% | 9,057,300 |
| 2026-06-02 | 84.87 | 84.91 | 84.24 | 84.42 | +0.18% | 5,892,000 |
| 2026-06-01 | 84.01 | 84.55 | 83.66 | 84.27 | -1.43% | 4,816,900 |
| 2026-05-29 | 85.16 | 86.44 | 85.07 | 85.49 | +1.06% | 5,948,900 |
| 2026-05-28 | 83.30 | 84.93 | 83.09 | 84.59 | +1.03% | 12,929,300 |
| 2026-05-27 | 82.85 | 83.87 | 82.85 | 83.73 | -1.27% | 6,776,600 |
| 2026-05-26 | 85.06 | 85.24 | 84.32 | 84.81 | +0.00% | 3,854,900 |
| 2026-05-22 | 85.07 | 85.17 | 84.47 | 84.81 | -0.73% | 3,236,000 |
| 2026-05-21 | 84.67 | 85.74 | 84.42 | 85.43 | -0.12% | 2,808,800 |
| 2026-05-20 | 84.45 | 85.65 | 84.03 | 85.53 | +1.44% | 6,017,700 |
| 2026-05-19 | 84.50 | 84.92 | 83.99 | 84.32 | -1.68% | 10,805,200 |
| 2026-05-18 | 86.01 | 86.24 | 85.24 | 85.76 | +0.29% | 3,198,400 |
| 2026-05-15 | 85.59 | 85.90 | 84.86 | 85.51 | -2.32% | 3,923,800 |
| 2026-05-14 | 88.19 | 88.42 | 87.52 | 87.54 | -0.74% | 2,471,200 |
| 2026-05-13 | 88.22 | 88.60 | 87.83 | 88.19 | -0.59% | 3,350,600 |
| 2026-05-12 | 88.24 | 88.71 | 87.27 | 88.71 | -0.39% | 3,211,600 |
| 2026-05-11 | 88.97 | 89.33 | 88.57 | 89.06 | +0.21% | 3,017,900 |
| 2026-05-08 | 88.94 | 89.37 | 88.47 | 88.87 | +0.46% | 2,861,400 |
| 2026-05-07 | 89.23 | 89.62 | 88.16 | 88.46 | +0.18% | 7,072,800 |
| 2026-05-06 | 88.13 | 88.75 | 88.03 | 88.30 | +3.05% | 6,534,300 |
| 2026-05-05 | 86.09 | 86.28 | 85.62 | 85.69 | +0.85% | 4,027,600 |
| 2026-05-04 | 85.81 | 86.22 | 84.69 | 84.97 | -2.02% | 7,885,300 |
| 2026-05-01 | 86.34 | 87.68 | 86.29 | 86.72 | -0.15% | 9,814,900 |
| 2026-04-30 | 87.15 | 87.17 | 86.63 | 86.85 | +1.52% | 4,084,600 |
| 2026-04-29 | 85.38 | 85.88 | 84.86 | 85.55 | -1.05% | 8,933,300 |
| 2026-04-28 | 86.19 | 86.57 | 85.74 | 86.46 | -1.83% | 4,138,600 |
| 2026-04-27 | 88.46 | 88.48 | 87.81 | 88.07 | -0.77% | 2,337,600 |
| 2026-04-24 | 88.38 | 89.19 | 88.25 | 88.75 | +0.46% | 3,065,300 |
| 2026-04-23 | 88.95 | 89.19 | 87.74 | 88.34 | -0.95% | 4,056,400 |
| 2026-04-22 | 89.39 | 89.58 | 88.89 | 89.19 | +1.31% | 3,151,800 |
| 2026-04-21 | 89.85 | 90.20 | 87.85 | 88.04 | -2.79% | 8,510,300 |
| 2026-04-20 | 90.78 | 90.84 | 90.17 | 90.57 | -0.84% | 4,826,400 |
| 2026-04-17 | 91.30 | 91.93 | 91.24 | 91.34 | +1.31% | 4,141,000 |
| 2026-04-16 | 90.60 | 90.75 | 89.77 | 90.16 | -0.09% | 3,996,000 |
| 2026-04-15 | 90.73 | 90.90 | 90.07 | 90.24 | -1.03% | 4,392,800 |
| 2026-04-14 | 90.00 | 91.19 | 89.96 | 91.18 | +2.21% | 5,290,600 |
| 2026-04-13 | 89.10 | 89.37 | 88.45 | 89.21 | -0.39% | 5,074,100 |
| 2026-04-10 | 89.85 | 90.23 | 89.34 | 89.56 | -0.18% | 3,469,000 |
| 2026-04-09 | 89.43 | 90.33 | 89.31 | 89.72 | +0.76% | 4,029,700 |
| 2026-04-08 | 90.15 | 90.24 | 88.39 | 89.04 | +0.66% | 9,977,200 |
| 2026-04-07 | 87.64 | 88.78 | 86.71 | 88.46 | +0.97% | 8,178,500 |
| 2026-04-06 | 87.85 | 88.40 | 87.43 | 87.61 | -0.38% | 4,424,300 |
| 2026-04-02 | 86.54 | 88.41 | 86.29 | 87.94 | -1.94% | 6,147,000 |
| 2026-04-01 | 89.12 | 90.17 | 88.88 | 89.68 | +1.72% | 14,442,600 |
| 2026-03-31 | 86.07 | 88.20 | 85.98 | 88.16 | +3.80% | 12,762,400 |
| 2026-03-30 | 85.95 | 86.07 | 84.56 | 84.93 | -0.02% | 11,160,200 |
| 2026-03-27 | 83.23 | 85.72 | 83.06 | 84.95 | +3.48% | 15,166,000 |
| 2026-03-26 | 83.69 | 84.29 | 82.03 | 82.09 | -3.73% | 15,659,300 |
| 2026-03-25 | 86.01 | 86.17 | 84.46 | 85.27 | +3.03% | 12,478,900 |
| 2026-03-24 | 81.99 | 83.44 | 81.87 | 82.76 | -0.02% | 14,571,600 |
| 2026-03-23 | 82.98 | 84.91 | 81.88 | 82.78 | -2.27% | 30,403,200 |
| 2026-03-20 | 87.69 | 87.80 | 84.27 | 84.70 | -3.06% | 23,870,000 |
| 2026-03-19 | 86.10 | 87.72 | 85.39 | 87.37 | -4.12% | 32,763,000 |
| 2026-03-18 | 91.49 | 92.19 | 91.04 | 91.12 | -3.14% | 18,426,400 |
| 2026-03-17 | 94.34 | 94.68 | 93.59 | 94.07 | -0.28% | 8,925,500 |
| 2026-03-16 | 94.47 | 94.80 | 93.60 | 94.33 | -0.05% | 9,700,300 |
| 2026-03-13 | 96.12 | 96.30 | 94.28 | 94.38 | -1.33% | 12,220,900 |
| 2026-03-12 | 97.30 | 97.31 | 95.55 | 95.65 | -1.95% | 47,696,600 |
| 2026-03-11 | 97.52 | 97.81 | 96.92 | 97.55 | -0.31% | 5,155,500 |
| 2026-03-10 | 98.29 | 98.60 | 97.14 | 97.85 | +1.11% | 8,889,285 |
| 2026-03-09 | 95.91 | 96.83 | 95.22 | 96.78 | -0.21% | 6,813,827 |
| 2026-03-06 | 96.08 | 97.40 | 95.64 | 96.98 | +1.53% | 11,701,100 |
| 2026-03-05 | 96.33 | 96.40 | 95.03 | 95.52 | -1.17% | 17,814,400 |
| 2026-03-04 | 97.22 | 97.59 | 96.17 | 96.65 | +0.76% | 11,314,400 |
| 2026-03-03 | 96.75 | 96.94 | 94.03 | 95.92 | -4.44% | 19,212,800 |
| 2026-03-02 | 100.38 | 100.81 | 99.01 | 100.38 | +1.32% | 17,985,000 |
| 2026-02-27 | 98.46 | 99.12 | 98.16 | 99.07 | +1.31% | 9,228,800 |
| 2026-02-26 | 97.31 | 97.89 | 96.54 | 97.79 | +0.85% | 5,642,900 |
| 2026-02-25 | 97.45 | 98.21 | 96.86 | 96.97 | -0.24% | 7,040,800 |
| 2026-02-24 | 96.28 | 97.38 | 96.19 | 97.20 | -1.39% | 6,546,000 |
| 2026-02-23 | 97.22 | 98.59 | 97.22 | 98.57 | +2.73% | 8,340,400 |
| 2026-02-20 | 94.89 | 95.97 | 93.87 | 95.95 | +1.94% | 10,079,400 |
| 2026-02-19 | 93.71 | 94.51 | 93.42 | 94.12 | +0.29% | 7,521,800 |
| 2026-02-18 | 93.35 | 94.31 | 93.27 | 93.85 | +2.21% | 9,099,900 |
| 2026-02-17 | 92.19 | 92.45 | 91.28 | 91.82 | -3.09% | 10,112,000 |
| 2026-02-13 | 94.19 | 95.00 | 93.46 | 94.75 | +2.45% | 10,225,100 |
| 2026-02-12 | 95.22 | 95.51 | 91.80 | 92.48 | -3.43% | 22,578,200 |
| 2026-02-11 | 95.45 | 95.98 | 94.81 | 95.76 | +1.11% | 8,020,300 |
| 2026-02-10 | 95.45 | 95.60 | 94.12 | 94.71 | -0.96% | 10,306,400 |
| 2026-02-09 | 94.47 | 95.76 | 94.39 | 95.63 | +2.56% | 11,434,800 |
| 2026-02-06 | 92.29 | 93.57 | 92.17 | 93.24 | +2.99% | 11,782,600 |
| 2026-02-05 | 90.99 | 92.34 | 90.21 | 90.53 | -2.57% | 20,972,500 |
| 2026-02-04 | 94.71 | 94.84 | 91.28 | 92.92 | -0.12% | 24,594,400 |
| 2026-02-03 | 92.70 | 94.02 | 91.90 | 93.03 | +6.24% | 36,182,400 |
| 2026-02-02 | 88.92 | 90.26 | 86.54 | 87.57 | -3.98% | 31,833,100 |
| 2026-01-30 | 95.49 | 96.27 | 88.19 | 91.20 | -10.21% | 76,121,500 |
| 2026-01-29 | 104.37 | 104.40 | 95.82 | 101.57 | +0.32% | 69,839,500 |
| 2026-01-28 | 99.03 | 101.52 | 98.59 | 101.25 | +3.87% | 42,995,600 |
| 2026-01-27 | 95.25 | 97.58 | 95.03 | 97.48 | +2.42% | 20,377,800 |
| 2026-01-26 | 95.61 | 96.12 | 94.30 | 95.18 | +1.48% | 25,297,400 |
| 2026-01-23 | 93.00 | 93.95 | 92.89 | 93.79 | +1.33% | 18,623,600 |
| 2026-01-22 | 90.91 | 92.78 | 90.87 | 92.56 | +1.86% | 11,020,500 |
| 2026-01-21 | 91.50 | 91.74 | 89.54 | 90.87 | +1.47% | 26,241,200 |
| 2026-01-20 | 89.44 | 89.75 | 88.92 | 89.55 | +3.80% | 17,969,900 |
| 2026-01-16 | 86.60 | 87.00 | 85.44 | 86.27 | -0.51% | 20,024,200 |
| 2026-01-15 | 86.65 | 87.07 | 86.59 | 86.71 | -0.60% | 8,795,500 |
| 2026-01-14 | 87.26 | 87.43 | 86.61 | 87.23 | +1.01% | 11,856,400 |
| 2026-01-13 | 86.96 | 87.38 | 86.04 | 86.36 | -0.15% | 13,273,100 |
| 2026-01-12 | 86.36 | 87.19 | 86.33 | 86.49 | +1.88% | 10,978,300 |
| 2026-01-09 | 84.61 | 85.05 | 84.34 | 84.89 | +0.72% | 10,736,000 |
| 2026-01-08 | 83.35 | 84.31 | 83.25 | 84.28 | +0.56% | 5,575,800 |
| 2026-01-07 | 83.67 | 84.14 | 83.30 | 83.81 | -0.96% | 8,631,600 |
| 2026-01-06 | 84.09 | 84.68 | 84.04 | 84.62 | +1.09% | 8,729,000 |
| 2026-01-05 | 83.23 | 83.90 | 83.18 | 83.71 | +2.64% | 9,385,200 |
| 2026-01-02 | 82.25 | 82.28 | 81.15 | 81.56 | +0.48% | 9,679,200 |
| 2025-12-31 | 81.64 | 81.95 | 81.00 | 81.17 | -0.66% | 9,044,600 |
| 2025-12-30 | 82.65 | 82.69 | 81.64 | 81.71 | +0.12% | 8,333,700 |
| 2025-12-29 | 82.68 | 82.68 | 81.01 | 81.61 | -4.37% | 16,442,800 |
| 2025-12-26 | 85.30 | 85.69 | 84.94 | 85.34 | +1.19% | 8,989,300 |
| 2025-12-24 | 84.44 | 84.51 | 83.73 | 84.34 | -0.40% | 6,549,300 |
| 2025-12-23 | 84.06 | 84.72 | 83.39 | 84.68 | +1.30% | 7,327,000 |
| 2025-12-22 | 83.34 | 83.66 | 83.09 | 83.59 | +2.30% | 6,309,800 |
| 2025-12-19 | 81.50 | 82.04 | 81.34 | 81.71 | +0.10% | 5,202,600 |
| 2025-12-18 | 81.57 | 82.38 | 81.12 | 81.63 | -0.16% | 8,053,100 |
| 2025-12-17 | 81.52 | 81.91 | 81.37 | 81.76 | +0.84% | 10,268,800 |
| 2025-12-16 | 81.46 | 81.65 | 80.82 | 81.08 | +0.00% | 6,965,200 |
| 2025-12-15 | 81.46 | 81.65 | 80.71 | 81.08 | +0.11% | 7,222,800 |
| 2025-12-12 | 81.76 | 81.98 | 80.18 | 80.99 | +0.56% | 13,725,700 |
| 2025-12-11 | 79.67 | 80.71 | 79.57 | 80.54 | +1.09% | 13,195,700 |
| 2025-12-10 | 79.05 | 79.82 | 78.76 | 79.67 | +0.42% | 8,626,400 |
| 2025-12-09 | 78.97 | 79.50 | 78.91 | 79.34 | +0.49% | 5,245,153 |
| 2025-12-08 | 79.28 | 79.30 | 78.64 | 78.95 | -0.24% | 6,331,031 |
| 2025-12-05 | 79.70 | 80.22 | 79.08 | 79.14 | -0.18% | 6,569,800 |
| 2025-12-04 | 79.23 | 79.46 | 78.93 | 79.28 | +0.06% | 4,030,300 |
| 2025-12-03 | 79.56 | 79.89 | 79.02 | 79.23 | -0.08% | 5,417,200 |
| 2025-12-02 | 79.61 | 79.65 | 78.43 | 79.29 | -0.65% | 8,130,400 |
| 2025-12-01 | 80.00 | 80.00 | 79.47 | 79.81 | +0.50% | 10,411,600 |
| 2025-11-28 | 79.05 | 79.42 | 78.84 | 79.41 | +1.24% | 6,228,400 |
| 2025-11-26 | 78.03 | 78.58 | 77.92 | 78.44 | +0.78% | 9,143,000 |
| 2025-11-25 | 77.88 | 78.32 | 77.43 | 77.83 | -0.01% | 12,677,900 |
| 2025-11-24 | 76.76 | 77.86 | 76.63 | 77.84 | +1.61% | 7,411,900 |
| 2025-11-21 | 76.60 | 77.24 | 76.38 | 76.61 | -0.22% | 10,289,900 |
| 2025-11-20 | 76.84 | 77.35 | 76.15 | 76.78 | +0.00% | 8,518,700 |
| 2025-11-19 | 77.35 | 77.84 | 76.40 | 76.78 | +0.12% | 9,162,100 |
| 2025-11-18 | 76.75 | 76.90 | 76.11 | 76.69 | +0.76% | 10,234,000 |
| 2025-11-17 | 76.59 | 76.88 | 75.47 | 76.11 | -1.13% | 10,494,300 |
| 2025-11-14 | 76.35 | 77.44 | 75.94 | 76.98 | -1.82% | 15,959,800 |
| 2025-11-13 | 79.30 | 79.47 | 78.07 | 78.41 | -0.80% | 12,295,600 |
| 2025-11-12 | 77.83 | 79.33 | 77.70 | 79.04 | +1.59% | 13,813,900 |
| 2025-11-11 | 77.80 | 77.89 | 77.18 | 77.80 | +0.43% | 6,738,900 |
| 2025-11-10 | 76.98 | 77.54 | 76.75 | 77.47 | +2.70% | 6,054,500 |
| 2025-11-07 | 75.34 | 75.86 | 75.04 | 75.43 | +0.61% | 8,568,500 |
| 2025-11-06 | 75.16 | 75.38 | 74.68 | 74.97 | -0.11% | 7,512,500 |
| 2025-11-05 | 75.04 | 75.17 | 74.67 | 75.05 | +1.13% | 5,947,200 |
| 2025-11-04 | 74.44 | 74.88 | 74.00 | 74.21 | -1.76% | 6,979,400 |
| 2025-11-03 | 75.54 | 75.92 | 75.27 | 75.54 | +0.20% | 6,968,000 |
| 2025-10-31 | 75.85 | 75.88 | 74.84 | 75.39 | -0.53% | 9,572,400 |
| 2025-10-30 | 74.76 | 75.83 | 74.64 | 75.79 | +1.99% | 10,400,900 |
| 2025-10-29 | 75.70 | 75.78 | 74.00 | 74.31 | -0.38% | 15,939,000 |
| 2025-10-28 | 74.07 | 74.79 | 73.74 | 74.59 | -0.75% | 11,185,300 |
| 2025-10-27 | 75.97 | 76.07 | 74.81 | 75.15 | -2.79% | 19,098,400 |
| 2025-10-24 | 77.50 | 77.96 | 77.18 | 77.31 | -0.31% | 11,592,400 |
| 2025-10-23 | 78.11 | 78.25 | 77.53 | 77.55 | +0.35% | 10,752,000 |
| 2025-10-22 | 76.31 | 77.48 | 75.54 | 77.28 | -0.13% | 24,702,700 |
| 2025-10-21 | 79.14 | 79.60 | 76.90 | 77.38 | -6.21% | 39,834,100 |
| 2025-10-20 | 81.38 | 82.55 | 80.87 | 82.50 | +3.60% | 15,793,200 |
| 2025-10-17 | 81.30 | 81.34 | 78.87 | 79.63 | -1.87% | 40,401,300 |
| 2025-10-16 | 80.09 | 81.24 | 79.94 | 81.15 | +2.31% | 17,695,100 |
| 2025-10-15 | 79.03 | 79.39 | 78.76 | 79.32 | +1.65% | 11,406,400 |
| 2025-10-14 | 77.43 | 78.29 | 77.38 | 78.03 | +0.77% | 11,451,300 |
| 2025-10-13 | 77.08 | 77.57 | 76.90 | 77.43 | +2.45% | 9,388,800 |
| 2025-10-10 | 75.24 | 75.81 | 74.82 | 75.58 | +1.00% | 12,966,900 |
| 2025-10-09 | 76.39 | 76.41 | 74.30 | 74.83 | -1.82% | 23,845,100 |
| 2025-10-08 | 76.08 | 76.49 | 75.86 | 76.22 | +1.61% | 11,060,900 |
| 2025-10-07 | 75.05 | 75.20 | 74.64 | 75.01 | +0.52% | 8,728,100 |
| 2025-10-06 | 74.12 | 74.80 | 74.00 | 74.62 | +1.91% | 9,403,200 |
| 2025-10-03 | 73.13 | 73.33 | 72.85 | 73.22 | +0.78% | 9,028,000 |
| 2025-10-02 | 73.35 | 73.43 | 71.95 | 72.65 | -0.32% | 11,710,400 |
| 2025-10-01 | 72.93 | 73.08 | 72.64 | 72.88 | +0.15% | 10,140,100 |
| 2025-09-30 | 71.88 | 72.79 | 71.84 | 72.77 | +0.85% | 7,678,100 |
| 2025-09-29 | 72.02 | 72.23 | 71.92 | 72.16 | +1.65% | 7,263,500 |
| 2025-09-26 | 70.80 | 71.30 | 70.71 | 70.99 | +0.58% | 7,110,600 |
| 2025-09-25 | 70.49 | 70.80 | 70.11 | 70.58 | +0.41% | 7,896,100 |
| 2025-09-24 | 71.00 | 71.01 | 70.04 | 70.29 | -0.92% | 9,123,000 |
| 2025-09-23 | 71.30 | 71.40 | 70.71 | 70.94 | +0.44% | 11,213,900 |
| 2025-09-22 | 70.16 | 70.65 | 69.99 | 70.63 | +1.71% | 6,521,700 |
| 2025-09-19 | 68.88 | 69.45 | 68.86 | 69.44 | +1.06% | 5,766,000 |
| 2025-09-18 | 68.83 | 68.86 | 68.35 | 68.71 | -0.42% | 9,244,100 |
| 2025-09-17 | 69.29 | 69.86 | 68.70 | 69.00 | -0.78% | 17,507,500 |
| 2025-09-16 | 69.62 | 69.79 | 69.33 | 69.54 | +0.23% | 27,357,700 |
| 2025-09-15 | 68.86 | 69.45 | 68.83 | 69.38 | +1.02% | 4,457,800 |
| 2025-09-12 | 68.75 | 68.87 | 68.63 | 68.68 | +0.22% | 3,736,200 |
| 2025-09-11 | 68.26 | 68.61 | 68.17 | 68.53 | -0.16% | 10,093,600 |
| 2025-09-10 | 68.74 | 68.89 | 68.51 | 68.64 | +0.34% | 6,802,500 |
| 2025-09-09 | 68.99 | 69.26 | 68.36 | 68.41 | -0.19% | 8,801,400 |
| 2025-09-08 | 68.30 | 68.75 | 68.22 | 68.54 | +1.15% | 6,838,300 |
| 2025-09-05 | 67.47 | 67.85 | 67.35 | 67.76 | +1.27% | 8,368,400 |
| 2025-09-04 | 66.95 | 67.05 | 66.61 | 66.91 | -0.43% | 6,439,500 |
| 2025-09-03 | 67.12 | 67.44 | 66.89 | 67.20 | +0.83% | 5,169,300 |
| 2025-09-02 | 65.69 | 66.72 | 65.56 | 66.65 | +2.38% | 9,973,200 |
| 2025-08-29 | 64.43 | 65.11 | 64.41 | 65.10 | +0.95% | 6,360,600 |
| 2025-08-28 | 64.14 | 64.50 | 64.09 | 64.49 | +0.75% | 4,900,200 |
| 2025-08-27 | 63.75 | 64.05 | 63.62 | 64.01 | +0.20% | 2,931,200 |
| 2025-08-26 | 63.58 | 63.91 | 63.52 | 63.88 | +0.69% | 7,909,500 |
| 2025-08-25 | 63.41 | 63.63 | 63.40 | 63.44 | -0.22% | 2,224,900 |
| 2025-08-22 | 62.73 | 63.67 | 62.73 | 63.58 | +1.08% | 12,583,500 |
| 2025-08-21 | 63.03 | 63.08 | 62.86 | 62.90 | -0.36% | 6,383,700 |
| 2025-08-20 | 62.97 | 63.14 | 62.93 | 63.13 | +1.02% | 3,608,700 |
| 2025-08-19 | 62.79 | 62.93 | 62.48 | 62.49 | -0.56% | 4,419,700 |
| 2025-08-18 | 63.00 | 63.03 | 62.77 | 62.84 | -0.16% | 7,055,700 |
| 2025-08-15 | 62.93 | 63.05 | 62.82 | 62.94 | +0.06% | 7,667,400 |
| 2025-08-14 | 63.03 | 63.11 | 62.74 | 62.90 | -0.62% | 3,838,800 |
| 2025-08-13 | 63.29 | 63.53 | 63.14 | 63.29 | +0.30% | 2,998,100 |
| 2025-08-12 | 63.10 | 63.31 | 62.78 | 63.10 | -0.11% | 5,391,900 |
| 2025-08-11 | 63.18 | 63.39 | 62.98 | 63.17 | -1.39% | 7,022,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.23%). Worst month: Jun (-4.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Gold Trust's (IAU) latest close?
81.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is IAU's 52-week high and low?
104.40 high and 62.48 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Gold Trust's strongest and weakest month historically?
Historically, IAU's strongest calendar month has been Jan (average +5.23%) and its weakest Jun (average -4.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.