iShares Gold Trust Shares of the iShares Gold Trust (IAU)
52.87
+0.11 (0.21%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 52.99 | 53.18 | 52.74 | 52.87 | 6,713,655 | 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 | 49.03 | 3,023,678 | 49.03 |
| 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 | 3,758,111 | 49.67 |
| 12/04/2024 | 50.09 | 50.17 | 49.98 | 50.04 | 4,010,757 | 50.04 |
| 12/03/2024 | 50.09 | 50.14 | 49.76 | 49.89 | 3,198,102 | 49.89 |
| 12/02/2024 | 49.99 | 50.02 | 49.72 | 49.79 | 5,103,110 | 49.79 |
| 11/29/2024 | 50.15 | 50.26 | 50.05 | 50.25 | 2,425,523 | 50.25 |
| 11/27/2024 | 50.07 | 50.13 | 49.73 | 49.78 | 7,459,282 | 49.78 |
| 11/26/2024 | 49.64 | 49.71 | 49.40 | 49.69 | 4,041,893 | 49.69 |
| 11/25/2024 | 49.96 | 49.97 | 49.38 | 49.59 | 7,719,232 | 49.59 |
| 11/22/2024 | 50.75 | 51.20 | 50.68 | 51.08 | 4,238,775 | 51.08 |
| 11/21/2024 | 50.35 | 50.47 | 50.24 | 50.44 | 3,068,897 | 50.44 |
| 11/20/2024 | 49.83 | 50.14 | 49.79 | 50.03 | 4,116,160 | 50.03 |
| 11/19/2024 | 49.64 | 49.75 | 49.49 | 49.74 | 4,856,998 | 49.74 |
| 11/18/2024 | 49.16 | 49.38 | 49.16 | 49.29 | 5,592,037 | 49.29 |
| 11/15/2024 | 48.57 | 48.63 | 48.32 | 48.37 | 5,554,581 | 48.37 |
| 11/14/2024 | 48.38 | 48.66 | 48.29 | 48.46 | 6,171,567 | 48.46 |
| 11/13/2024 | 49.34 | 49.38 | 48.59 | 48.59 | 8,928,146 | 48.59 |
| 11/12/2024 | 49.34 | 49.41 | 48.95 | 49.08 | 7,704,747 | 49.08 |
| 11/11/2024 | 49.62 | 49.63 | 49.29 | 49.51 | 9,868,140 | 49.51 |
| 11/08/2024 | 50.92 | 50.98 | 50.66 | 50.70 | 27,815,514 | 50.70 |
| 11/07/2024 | 50.76 | 51.16 | 50.73 | 51.06 | 4,297,892 | 51.06 |
| 11/06/2024 | 50.22 | 50.56 | 50.08 | 50.23 | 10,913,604 | 50.23 |
| 11/05/2024 | 51.88 | 51.93 | 51.60 | 51.81 | 2,331,597 | 51.81 |
| 11/04/2024 | 51.80 | 51.85 | 51.59 | 51.70 | 3,210,819 | 51.70 |
| 11/01/2024 | 51.99 | 52.11 | 51.62 | 51.62 | 5,835,098 | 51.62 |