iShares Gold Trust

IAU
🏛️ usa →
70.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.50 70.50 70.47 70.47 358.6K
09:31 70.46 70.52 70.45 70.48 25.4K
09:32 70.49 70.50 70.47 70.50 112.8K
09:33 70.50 70.50 70.45 70.46 35.0K
09:34 70.45 70.45 70.40 70.40 23.2K
09:35 70.38 70.44 70.38 70.39 75.7K
09:36 70.39 70.42 70.38 70.42 49.9K
09:37 70.41 70.42 70.35 70.35 29.6K
09:38 70.35 70.36 70.34 70.33 43.9K
09:39 70.33 70.34 70.30 70.30 46.4K
09:40 70.27 70.28 70.22 70.24 49.3K
09:41 70.23 70.29 70.23 70.27 29.7K
09:42 70.26 70.26 70.24 70.24 28.6K
09:43 70.25 70.25 70.19 70.20 66.0K
09:44 70.20 70.21 70.17 70.21 26.9K
09:45 70.19 70.24 70.19 70.19 50.1K
09:46 70.20 70.22 70.16 70.16 43.9K
09:47 70.17 70.18 70.11 70.16 41.3K
09:48 70.16 70.20 70.14 70.20 46.7K
09:49 70.20 70.20 70.14 70.17 82.1K
09:50 70.17 70.18 70.12 70.12 60.9K
09:51 70.15 70.21 70.15 70.21 31.2K
09:52 70.22 70.22 70.19 70.20 23.0K
09:53 70.20 70.22 70.18 70.20 27.8K
09:54 70.21 70.22 70.20 70.22 6.8K
09:55 70.21 70.21 70.18 70.19 9.8K
09:56 70.20 70.23 70.20 70.24 10.0K
09:57 70.24 70.27 70.24 70.27 30.6K
09:58 70.28 70.30 70.28 70.28 44.0K
09:59 70.29 70.33 70.29 70.33 53.5K
10:00 70.34 70.35 70.30 70.30 52.3K
10:01 70.31 70.32 70.28 70.28 78.2K
10:02 70.28 70.28 70.27 70.27 22.8K
10:03 70.26 70.27 70.20 70.22 40.5K
10:04 70.21 70.22 70.20 70.22 10.4K
10:05 70.23 70.25 70.23 70.24 21.3K
10:06 70.28 70.28 70.23 70.23 18.4K
10:07 70.24 70.27 70.24 70.26 23.4K
10:08 70.25 70.25 70.18 70.18 13.0K
10:09 70.18 70.21 70.17 70.21 13.8K
10:10 70.23 70.23 70.21 70.22 7.9K
10:11 70.22 70.28 70.22 70.27 19.0K
10:12 70.23 70.26 70.22 70.25 19.9K
10:13 70.24 70.24 70.23 70.24 13.7K
10:14 70.24 70.25 70.23 70.24 18.4K
10:15 70.26 70.29 70.24 70.24 20.1K
10:16 70.23 70.23 70.19 70.21 15.0K
10:17 70.21 70.26 70.21 70.26 18.4K
10:18 70.28 70.30 70.27 70.29 12.9K
10:19 70.29 70.31 70.29 70.31 25.5K
10:20 70.30 70.33 70.30 70.32 29.0K
10:21 70.31 70.33 70.31 70.32 14.2K
10:22 70.32 70.34 70.31 70.34 15.9K
10:23 70.36 70.38 70.35 70.38 11.9K
10:24 70.37 70.38 70.36 70.37 12.7K
10:25 70.37 70.38 70.37 70.37 13.3K
10:26 70.36 70.36 70.31 70.32 8.1K
10:27 70.31 70.31 70.28 70.31 12.4K
10:28 70.30 70.32 70.30 70.31 9.0K
10:29 70.32 70.34 70.32 70.33 6.8K
10:30 70.33 70.33 70.31 70.31 8.5K
10:31 70.32 70.33 70.31 70.33 10.6K
10:32 70.32 70.33 70.31 70.31 17.9K
10:33 70.30 70.31 70.28 70.28 13.2K
10:34 70.32 70.33 70.32 70.32 9.0K
10:35 70.33 70.33 70.28 70.31 10.1K
10:36 70.29 70.29 70.27 70.27 10.8K
10:37 70.27 70.27 70.25 70.25 17.5K
10:38 70.24 70.24 70.22 70.24 14.4K
10:39 70.26 70.26 70.19 70.19 29.5K
10:40 70.18 70.21 70.17 70.17 22.8K
10:41 70.17 70.19 70.16 70.19 16.1K
10:42 70.20 70.22 70.20 70.22 29.5K
10:43 70.21 70.22 70.19 70.20 17.6K
10:44 70.19 70.22 70.19 70.22 15.7K
10:45 70.22 70.23 70.20 70.23 11.8K
10:46 70.24 70.25 70.23 70.24 8.4K
10:47 70.23 70.24 70.23 70.23 10.5K
10:48 70.23 70.25 70.23 70.24 7.7K
10:49 70.25 70.25 70.23 70.23 8.4K
10:50 70.23 70.23 70.16 70.16 12.5K
10:51 70.19 70.19 70.17 70.18 32.2K
10:52 70.17 70.18 70.15 70.18 24.7K
10:53 70.18 70.19 70.18 70.18 11.5K
10:54 70.18 70.18 70.17 70.18 31.5K
10:55 70.17 70.21 70.16 70.20 7.4K
10:56 70.21 70.26 70.21 70.25 19.6K
10:57 70.25 70.32 70.25 70.32 19.5K
10:58 70.31 70.31 70.29 70.30 12.0K
10:59 70.31 70.31 70.29 70.29 34.0K
11:00 70.28 70.28 70.25 70.25 12.0K
11:01 70.23 70.24 70.23 70.23 14.2K
11:02 70.24 70.25 70.23 70.24 8.1K
11:03 70.24 70.25 70.23 70.25 19.2K
11:04 70.25 70.25 70.23 70.24 16.4K
11:05 70.24 70.28 70.24 70.26 19.1K
11:06 70.26 70.27 70.24 70.27 25.7K
11:07 70.27 70.27 70.25 70.25 16.4K
11:08 70.25 70.27 70.24 70.27 23.8K
11:09 70.27 70.29 70.25 70.29 42.5K
11:10 70.29 70.31 70.28 70.31 31.2K
11:11 70.31 70.32 70.31 70.31 11.7K
11:12 70.31 70.31 70.30 70.31 7.1K
11:13 70.31 70.35 70.31 70.35 52.7K
11:14 70.35 70.36 70.34 70.36 13.9K
11:15 70.36 70.40 70.36 70.40 11.9K
11:16 70.39 70.39 70.36 70.36 19.5K
11:17 70.37 70.40 70.36 70.39 8.3K
11:18 70.40 70.41 70.39 70.41 10.8K
11:19 70.41 70.41 70.40 70.41 14.2K
11:20 70.41 70.43 70.40 70.43 43.4K
11:21 70.42 70.42 70.39 70.38 19.8K
11:22 70.38 70.38 70.35 70.35 11.3K
11:23 70.37 70.37 70.35 70.35 17.1K
11:24 70.35 70.35 70.32 70.32 3.7K
11:25 70.32 70.33 70.31 70.31 43.6K
11:26 70.33 70.33 70.32 70.32 6.9K
11:27 70.32 70.32 70.31 70.32 2.9K
11:28 70.30 70.30 70.29 70.30 35.7K
11:29 70.29 70.29 70.28 70.28 25.4K
11:30 70.28 70.28 70.25 70.27 5.8K
11:31 70.27 70.28 70.24 70.27 32.9K
11:32 70.27 70.30 70.27 70.28 11.5K
11:33 70.31 70.33 70.31 70.33 6.5K
11:34 70.33 70.34 70.33 70.33 19.4K
11:35 70.34 70.34 70.34 70.33 6.5K
11:36 70.35 70.35 70.33 70.33 10.9K
11:37 70.32 70.35 70.31 70.34 9.2K
11:38 70.34 70.35 70.33 70.35 5.3K
11:39 70.32 70.33 70.32 70.33 8.7K
11:40 70.30 70.32 70.30 70.32 3.7K
11:41 70.32 70.35 70.32 70.35 4.2K
11:42 70.35 70.37 70.35 70.37 2.8K
11:43 70.37 70.39 70.37 70.39 5.4K
11:44 70.39 70.39 70.36 70.36 6.0K
11:45 70.37 70.37 70.35 70.35 11.8K
11:46 70.36 70.37 70.34 70.34 15.9K
11:47 70.34 70.34 70.34 70.34 4.9K
11:48 70.35 70.35 70.33 70.33 5.2K
11:49 70.33 70.34 70.33 70.34 9.1K
11:50 70.34 70.36 70.34 70.35 6.2K
11:51 70.36 70.36 70.34 70.35 11.7K
11:52 70.34 70.35 70.33 70.33 5.8K
11:53 70.34 70.35 70.33 70.34 8.5K
11:54 70.35 70.36 70.33 70.33 7.4K
11:55 70.34 70.35 70.34 70.34 2.9K
11:56 70.33 70.35 70.33 70.35 6.5K
11:57 70.35 70.36 70.35 70.35 6.5K
11:58 70.35 70.37 70.35 70.37 8.5K
11:59 70.37 70.38 70.37 70.37 0.8K
12:00 70.38 70.39 70.37 70.37 24.0K
12:01 70.37 70.39 70.37 70.39 5.6K
12:02 70.38 70.39 70.38 70.38 2.9K
12:03 70.38 70.39 70.37 70.38 9.6K
12:04 70.38 70.40 70.38 70.38 2.4K
12:05 70.38 70.39 70.38 70.39 4.4K
12:06 70.39 70.42 70.39 70.42 8.9K
12:07 70.41 70.43 70.41 70.43 8.3K
12:08 70.44 70.45 70.44 70.45 34.9K
12:09 70.44 70.48 70.44 70.48 46.0K
12:10 70.47 70.48 70.46 70.48 5.0K
12:11 70.48 70.50 70.48 70.49 16.5K
12:12 70.49 70.50 70.49 70.50 10.6K
12:13 70.50 70.50 70.49 70.50 15.2K
12:14 70.50 70.50 70.49 70.49 1.3K
12:15 70.49 70.50 70.48 70.48 10.5K
12:16 70.46 70.46 70.43 70.46 23.8K
12:17 70.47 70.47 70.46 70.45 10.5K
12:18 70.45 70.46 70.45 70.45 5.3K
12:19 70.45 70.46 70.45 70.46 1.5K
12:20 70.46 70.46 70.46 70.45 5.0K
12:21 70.45 70.45 70.45 70.44 8.9K
12:22 70.44 70.44 70.41 70.43 7.0K
12:23 70.43 70.43 70.39 70.39 18.5K
12:24 70.38 70.40 70.38 70.40 16.7K
12:25 70.38 70.39 70.37 70.37 3.6K
12:26 70.38 70.40 70.38 70.40 3.0K
12:27 70.40 70.40 70.40 70.40 9.0K
12:28 70.41 70.41 70.40 70.41 3.4K
12:29 70.42 70.43 70.41 70.41 18.7K
12:30 70.40 70.40 70.38 70.37 19.0K
12:31 70.39 70.40 70.37 70.37 3.6K
12:32 70.38 70.39 70.38 70.39 4.3K
12:33 70.39 70.39 70.39 70.39 2.3K
12:34 70.39 70.39 70.36 70.38 12.1K
12:35 70.37 70.39 70.36 70.38 8.0K
12:36 70.37 70.38 70.37 70.37 15.8K
12:37 70.38 70.38 70.37 70.38 5.5K
12:38 70.38 70.39 70.38 70.39 8.2K
12:39 70.39 70.40 70.39 70.40 18.3K
12:40 70.39 70.40 70.38 70.39 8.1K
12:41 70.39 70.42 70.39 70.42 10.6K
12:42 70.41 70.42 70.40 70.40 5.1K
12:43 70.40 70.40 70.38 70.39 19.9K
12:44 70.38 70.38 70.36 70.37 14.5K
12:45 70.37 70.37 70.34 70.34 11.8K
12:46 70.33 70.34 70.32 70.32 8.8K
12:47 70.34 70.36 70.34 70.36 6.8K
12:48 70.36 70.36 70.36 70.36 4.4K
12:49 70.36 70.36 70.34 70.33 3.5K
12:50 70.34 70.34 70.34 70.33 6.7K
12:51 70.34 70.34 70.34 70.33 2.2K
12:52 70.34 70.35 70.34 70.35 7.3K
12:53 70.36 70.36 70.35 70.36 13.2K
12:54 70.36 70.36 70.36 70.36 3.5K
12:55 70.35 70.36 70.35 70.35 7.6K
12:56 70.35 70.35 70.35 70.35 10.0K
12:57 70.36 70.36 70.32 70.33 13.8K
12:58 70.33 70.34 70.33 70.34 3.4K
12:59 70.34 70.35 70.33 70.33 6.7K
13:00 70.35 70.35 70.34 70.35 4.9K
13:01 70.35 70.36 70.34 70.35 5.6K
13:02 70.35 70.35 70.34 70.34 5.7K
13:03 70.34 70.34 70.32 70.33 5.0K
13:04 70.33 70.33 70.32 70.33 13.8K
13:05 70.34 70.34 70.32 70.32 9.5K
13:06 70.32 70.34 70.32 70.34 4.3K
13:07 70.34 70.35 70.32 70.32 7.2K
13:08 70.33 70.34 70.33 70.34 6.1K
13:09 70.36 70.37 70.36 70.37 2.8K
13:10 70.37 70.37 70.37 70.37 4.1K
13:11 70.37 70.39 70.37 70.39 8.6K
13:12 70.38 70.40 70.38 70.40 5.0K
13:13 70.40 70.43 70.40 70.43 7.4K
13:14 70.43 70.47 70.43 70.47 13.5K
13:15 70.47 70.47 70.46 70.47 12.9K
13:16 70.47 70.50 70.47 70.48 20.3K
13:17 70.48 70.51 70.48 70.51 23.3K
13:18 70.49 70.51 70.47 70.48 12.3K
13:19 70.48 70.48 70.45 70.45 2.6K
13:20 70.45 70.45 70.44 70.44 7.8K
13:21 70.44 70.45 70.44 70.44 9.6K
13:22 70.44 70.44 70.42 70.41 18.4K
13:23 70.42 70.47 70.42 70.47 43.2K
13:24 70.47 70.48 70.44 70.44 46.0K
13:25 70.45 70.45 70.44 70.45 11.5K
13:26 70.45 70.45 70.44 70.43 18.4K
13:27 70.44 70.47 70.44 70.47 25.5K
13:28 70.47 70.48 70.45 70.47 23.0K
13:29 70.48 70.48 70.46 70.46 15.7K
13:30 70.47 70.50 70.47 70.49 11.8K
13:31 70.48 70.49 70.48 70.47 7.3K
13:32 70.48 70.49 70.46 70.46 16.9K
13:33 70.43 70.45 70.43 70.43 17.1K
13:34 70.43 70.44 70.42 70.44 11.0K
13:35 70.44 70.46 70.44 70.46 13.9K
13:36 70.46 70.46 70.46 70.46 3.8K
13:37 70.44 70.45 70.43 70.43 8.2K
13:38 70.44 70.44 70.42 70.43 10.0K
13:39 70.43 70.44 70.42 70.44 10.8K
13:40 70.44 70.44 70.44 70.44 10.4K
13:41 70.45 70.46 70.45 70.45 24.3K
13:42 70.46 70.46 70.44 70.46 28.4K
13:43 70.45 70.47 70.45 70.46 9.7K
13:44 70.46 70.46 70.45 70.46 26.7K
13:45 70.46 70.47 70.46 70.46 13.8K
13:46 70.45 70.46 70.44 70.46 4.4K
13:47 70.47 70.47 70.45 70.46 5.8K
13:48 70.46 70.46 70.45 70.45 6.0K
13:49 70.45 70.45 70.44 70.45 22.6K
13:50 70.46 70.46 70.44 70.44 6.5K
13:51 70.45 70.46 70.45 70.46 11.9K
13:52 70.47 70.47 70.46 70.46 5.3K
13:53 70.46 70.46 70.46 70.46 6.1K
13:54 70.46 70.47 70.46 70.47 10.7K
13:55 70.46 70.46 70.46 70.46 2.6K
13:56 70.46 70.47 70.46 70.47 10.1K
13:57 70.47 70.51 70.46 70.51 59.5K
13:58 70.52 70.53 70.51 70.52 60.0K
13:59 70.49 70.50 70.49 70.49 12.6K
14:00 70.50 70.52 70.49 70.51 44.6K
14:01 70.51 70.55 70.51 70.54 57.5K
14:02 70.54 70.55 70.54 70.55 12.6K
14:03 70.55 70.55 70.51 70.51 12.3K
14:04 70.50 70.50 70.50 70.50 6.1K
14:05 70.50 70.50 70.48 70.49 20.7K
14:06 70.49 70.50 70.49 70.50 11.3K
14:07 70.50 70.50 70.49 70.49 2.8K
14:08 70.50 70.50 70.48 70.48 10.0K
14:09 70.47 70.48 70.46 70.46 15.9K
14:10 70.46 70.47 70.42 70.42 15.4K
14:11 70.43 70.43 70.40 70.40 11.8K
14:12 70.41 70.43 70.40 70.43 22.0K
14:13 70.44 70.44 70.43 70.43 12.8K
14:14 70.44 70.44 70.43 70.43 2.7K
14:15 70.41 70.46 70.41 70.46 64.9K
14:16 70.45 70.46 70.45 70.45 12.7K
14:17 70.45 70.47 70.45 70.46 7.8K
14:18 70.45 70.47 70.45 70.47 22.3K
14:19 70.46 70.47 70.46 70.47 6.6K
14:20 70.49 70.51 70.49 70.51 6.0K
14:21 70.51 70.53 70.51 70.53 2.8K
14:22 70.52 70.54 70.52 70.54 5.6K
14:23 70.54 70.55 70.54 70.54 5.9K
14:24 70.55 70.56 70.54 70.56 12.3K
14:25 70.56 70.57 70.56 70.57 16.7K
14:26 70.58 70.58 70.56 70.57 11.1K
14:27 70.56 70.59 70.56 70.59 18.7K
14:28 70.59 70.64 70.59 70.64 21.0K
14:29 70.64 70.65 70.63 70.65 24.9K
14:30 70.65 70.65 70.63 70.64 11.7K
14:31 70.63 70.65 70.62 70.64 23.9K
14:32 70.64 70.64 70.64 70.64 13.8K
14:33 70.63 70.63 70.63 70.63 2.8K
14:34 70.63 70.66 70.63 70.66 10.9K
14:35 70.66 70.67 70.66 70.67 4.0K
14:36 70.69 70.72 70.69 70.72 15.1K
14:37 70.72 70.72 70.72 70.72 21.6K
14:38 70.72 70.74 70.72 70.74 13.6K
14:39 70.73 70.75 70.73 70.75 13.5K
14:40 70.74 70.78 70.74 70.77 16.5K
14:41 70.77 70.79 70.77 70.77 15.6K
14:42 70.76 70.76 70.75 70.76 15.3K
14:43 70.76 70.77 70.76 70.76 10.3K
14:44 70.76 70.76 70.75 70.75 6.0K
14:45 70.75 70.76 70.75 70.75 10.7K
14:46 70.74 70.74 70.72 70.74 18.9K
14:47 70.74 70.75 70.72 70.72 19.8K
14:48 70.72 70.73 70.72 70.72 6.3K
14:49 70.72 70.74 70.71 70.74 12.7K
14:50 70.75 70.76 70.75 70.76 2.7K
14:51 70.78 70.78 70.75 70.76 23.1K
14:52 70.76 70.76 70.75 70.75 14.0K
14:53 70.78 70.79 70.78 70.78 8.0K
14:54 70.78 70.80 70.78 70.79 13.7K
14:55 70.80 70.80 70.78 70.77 3.3K
14:56 70.78 70.78 70.76 70.76 2.8K
14:57 70.77 70.77 70.76 70.76 1.9K
14:58 70.76 70.77 70.75 70.75 19.5K
14:59 70.76 70.76 70.75 70.75 4.0K
15:00 70.74 70.74 70.70 70.69 55.7K
15:01 70.71 70.72 70.68 70.68 19.7K
15:02 70.67 70.69 70.67 70.70 8.9K
15:03 70.70 70.74 70.70 70.73 9.9K
15:04 70.73 70.74 70.73 70.73 9.4K
15:05 70.74 70.75 70.74 70.74 30.6K
15:06 70.74 70.74 70.72 70.72 7.3K
15:07 70.72 70.74 70.72 70.74 20.3K
15:08 70.75 70.76 70.74 70.76 157.2K
15:09 70.75 70.78 70.75 70.76 374.6K
15:10 70.75 70.75 70.73 70.74 10.6K
15:11 70.75 70.75 70.73 70.73 26.5K
15:12 70.74 70.74 70.73 70.74 6.2K
15:13 70.74 70.74 70.73 70.73 5.8K
15:14 70.74 70.75 70.74 70.75 9.1K
15:15 70.75 70.76 70.75 70.76 9.1K
15:16 70.74 70.75 70.73 70.73 32.9K
15:17 70.74 70.74 70.72 70.72 5.5K
15:18 70.73 70.74 70.73 70.74 3.5K
15:19 70.74 70.74 70.74 70.74 4.5K
15:20 70.72 70.74 70.72 70.74 8.9K
15:21 70.73 70.74 70.71 70.71 14.8K
15:22 70.71 70.71 70.70 70.70 48.6K
15:23 70.70 70.71 70.68 70.68 9.8K
15:24 70.68 70.68 70.68 70.68 31.2K
15:25 70.68 70.69 70.68 70.69 19.3K
15:26 70.68 70.69 70.67 70.69 4.2K
15:27 70.69 70.69 70.68 70.69 5.8K
15:28 70.69 70.69 70.69 70.69 10.0K
15:29 70.68 70.69 70.68 70.68 8.4K
15:30 70.68 70.69 70.68 70.69 15.6K
15:31 70.68 70.69 70.65 70.67 18.8K
15:32 70.66 70.66 70.63 70.63 19.6K
15:33 70.64 70.66 70.64 70.66 10.1K
15:34 70.66 70.67 70.65 70.66 12.9K
15:35 70.66 70.66 70.64 70.65 5.1K
15:36 70.64 70.64 70.61 70.62 8.7K
15:37 70.62 70.62 70.60 70.60 42.8K
15:38 70.59 70.59 70.57 70.58 9.4K
15:39 70.58 70.58 70.56 70.58 95.0K
15:40 70.58 70.58 70.57 70.56 5.3K
15:41 70.56 70.57 70.54 70.56 8.6K
15:42 70.55 70.56 70.55 70.56 40.1K
15:43 70.56 70.58 70.56 70.59 55.5K
15:44 70.58 70.58 70.58 70.58 15.7K
15:45 70.60 70.60 70.59 70.59 9.8K
15:46 70.59 70.61 70.59 70.61 18.2K
15:47 70.61 70.66 70.61 70.66 278.4K
15:48 70.65 70.65 70.65 70.65 10.4K
15:49 70.65 70.65 70.62 70.63 9.9K
15:50 70.62 70.63 70.62 70.61 24.8K
15:51 70.61 70.61 70.61 70.61 67.9K
15:52 70.59 70.60 70.57 70.57 20.7K
15:53 70.58 70.61 70.58 70.61 25.3K
15:54 70.61 70.61 70.60 70.60 9.7K
15:55 70.60 70.60 70.58 70.58 21.5K
15:56 70.57 70.58 70.57 70.57 117.1K
15:57 70.57 70.59 70.57 70.58 16.0K
15:58 70.59 70.59 70.57 70.58 16.4K
15:59 70.58 70.58 70.57 70.58 120.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available