Get the Stockscreener App
43.76
0.43%
-0.19
After Hours:
43.785
0.025
+0.06%
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 May 07, 2024, is $43.76.
- 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 332.41% to $43.76 now.
- The 52-week high stock price for IAU is $45.98, representing a 5.07% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for IAU is $34.35, indicating a -21.50% decrease from the current share price, occurred on October 05, 2023.
- The closing price of iShares Gold Trust (IAU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $43.91 | $43.70 | $0.215 | 5,480,332.0 | -0.43% |
| May 06, 2024 | $44.11 | $43.82 | $0.29 | 5,687,622.0 | +0.99% |
| May 03, 2024 | $43.56 | $43.05 | $0.51 | 10,034,001.0 | -0.07% |
| May 02, 2024 | $43.66 | $43.21 | $0.45 | 6,724,858.0 | -0.32% |
| May 01, 2024 | $44.02 | $43.40 | $0.625 | 11,776,702.0 | +0.90% |
| Apr 30, 2024 | $43.74 | $43.28 | $0.46 | 9,116,234.0 | -1.95% |
| Apr 29, 2024 | $44.38 | $43.98 | $0.40 | 8,641,507.0 | -0.23% |
| Apr 26, 2024 | $44.34 | $44.04 | $0.3071 | 6,040,623.0 | +0.34% |
| Apr 25, 2024 | $44.34 | $43.79 | $0.55 | 8,193,355.0 | +0.57% |
| Apr 24, 2024 | $44.20 | $43.80 | $0.40 | 5,157,953.0 | -0.11% |
| Apr 23, 2024 | $44.09 | $43.69 | $0.405 | 8,278,684.0 | -0.30% |
| Apr 22, 2024 | $44.32 | $43.95 | $0.365 | 8,616,156.0 | -2.44% |
| Apr 19, 2024 | $45.43 | $44.96 | $0.4687 | 7,874,764.0 | +0.31% |
| Apr 18, 2024 | $45.25 | $44.81 | $0.44 | 8,006,574.0 | +0.31% |
| Apr 17, 2024 | $45.30 | $44.65 | $0.65 | 12,020,262.0 | -0.71% |
| Apr 16, 2024 | $45.35 | $44.70 | $0.655 | 15,667,544.0 | +0.11% |
| Apr 15, 2024 | $45.15 | $43.95 | $1.20 | 15,430,857.0 | +1.87% |
| Apr 12, 2024 | $45.98 | $44.13 | $1.84 | 18,849,074.0 | -1.31% |
| Apr 11, 2024 | $44.91 | $44.11 | $0.80 | 8,723,453.0 | +1.93% |
| Apr 10, 2024 | $44.49 | $43.86 | $0.63 | 16,549,433.0 | -0.97% |
| Apr 09, 2024 | $44.71 | $44.22 | $0.49 | 12,343,999.0 | +0.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.11 | $43.05 | $1.06 | 45,183,847.0 | +1.06% |
| 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% |
iShares Gold Trust Stock (IAU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.78 | $33.50 | $1.28 | 86,261,666.0 | +2.95% |
| Nov, 2022 | $33.88 | $30.69 | $3.19 | 109,615,306.0 | +8.46% |
| Oct, 2022 | $32.84 | $30.83 | $2.00 | 137,525,111.0 | -1.74% |
| Sep, 2022 | $32.94 | $30.79 | $2.16 | 143,332,498.0 | -2.87% |
| Aug, 2022 | $34.23 | $32.46 | $1.77 | 95,643,582.0 | -2.96% |
| Jul, 2022 | $34.37 | $32.20 | $2.17 | 130,336,833.0 | -2.51% |
| Jun, 2022 | $35.64 | $34.28 | $1.36 | 157,880,789.0 | -1.61% |
| May, 2022 | $36.18 | $34.23 | $1.95 | 203,740,961.0 | -3.25% |
| Apr, 2022 | $37.90 | $35.75 | $2.15 | 232,673,843.0 | -2.14% |
| Mar, 2022 | $39.36 | $35.99 | $3.37 | 485,009,192.0 | +1.43% |
| Feb, 2022 | $37.19 | $34.02 | $3.17 | 346,448,872.0 | +6.11% |
| Jan, 2022 | $35.26 | $33.88 | $1.38 | 253,338,334.0 | -1.69% |
0.32%
0.04%
Cap:
|
Volume (24h):