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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.72 34.82 34.62 34.81 13.9M
2021-12-30 34.28 34.57 34.28 34.57 10.9M
2021-12-29 34.06 34.34 34.06 34.33 10.2M
2021-12-28 34.48 34.54 34.33 34.34 10.7M
2021-12-27 34.39 34.50 34.36 34.48 13.6M
2021-12-23 34.34 34.44 34.21 34.41 13.3M
2021-12-22 34.11 34.33 34.03 34.33 11.2M
2021-12-21 34.15 34.16 33.95 34.01 12.4M
2021-12-20 34.17 34.20 34.01 34.01 13.1M
2021-12-17 34.36 34.43 34.15 34.16 12.8M
2021-12-16 33.99 34.23 33.99 34.22 15.6M
2021-12-15 33.64 33.88 33.34 33.82 24.8M
2021-12-14 33.65 33.83 33.63 33.70 13.4M
2021-12-13 33.99 34.05 33.93 34.00 8.2M
2021-12-10 33.95 33.98 33.83 33.91 9.9M
2021-12-09 33.90 33.92 33.73 33.76 9.6M
2021-12-08 33.89 33.99 33.86 33.97 8.0M
2021-12-07 33.84 34.01 33.83 33.96 9.1M
2021-12-06 33.83 33.95 33.78 33.83 10.9M
2021-12-03 33.70 33.98 33.60 33.93 13.8M
2021-12-02 33.77 33.79 33.51 33.64 12.0M
2021-12-01 33.95 34.10 33.81 33.84 12.9M
2021-11-30 34.16 34.41 33.67 33.68 22.7M
2021-11-29 33.97 34.05 33.88 33.94 8.2M
2021-11-26 34.33 34.33 33.87 33.96 10.7M
2021-11-24 33.92 34.09 33.86 34.03 6.4M
2021-11-23 34.05 34.12 33.90 34.07 9.1M
2021-11-22 34.58 34.69 34.29 34.34 9.5M
2021-11-19 35.35 35.44 35.06 35.15 10.7M
2021-11-18 35.41 35.50 35.32 35.41 8.6M
2021-11-17 35.46 35.55 35.40 35.53 10.1M
2021-11-16 35.42 35.52 35.19 35.21 15.6M
2021-11-15 35.45 35.54 35.36 35.45 9.8M
2021-11-12 35.32 35.56 35.30 35.50 9.3M
2021-11-11 35.41 35.48 35.37 35.45 7.9M
2021-11-10 35.34 35.55 35.04 35.26 16.0M
2021-11-09 34.75 34.87 34.63 34.87 10.6M
2021-11-08 34.70 34.75 34.62 34.70 9.7M
2021-11-05 34.28 34.60 34.17 34.56 9.6M
2021-11-04 34.10 34.23 34.07 34.10 10.4M
2021-11-03 33.65 33.78 33.46 33.75 14.5M
2021-11-02 34.09 34.13 33.99 34.03 5.9M
2021-11-01 34.08 34.17 33.98 34.10 10.1M
2021-10-29 33.86 33.94 33.72 33.93 11.2M
2021-10-28 34.39 34.45 34.10 34.22 10.8M
2021-10-27 34.14 34.24 33.96 34.22 9.3M
2021-10-26 34.18 34.18 33.91 34.13 8.5M
2021-10-25 34.33 34.45 34.31 34.39 7.0M
2021-10-22 34.34 34.51 33.93 34.15 13.0M
2021-10-21 33.93 33.99 33.84 33.95 8.3M
2021-10-20 33.83 34.02 33.78 33.98 10.8M
2021-10-19 33.88 33.89 33.62 33.68 14.1M
2021-10-18 33.67 33.71 33.55 33.57 6.4M
2021-10-15 33.66 33.81 33.60 33.66 10.0M
2021-10-14 34.23 34.24 34.14 34.20 7.8M
2021-10-13 33.65 34.18 33.64 34.11 11.8M
2021-10-12 33.49 33.67 33.44 33.52 8.1M
2021-10-11 33.39 33.50 33.36 33.36 7.0M
2021-10-08 33.85 33.87 33.41 33.42 11.0M
2021-10-07 33.38 33.56 33.37 33.40 9.3M
2021-10-06 33.42 33.59 33.41 33.59 9.3M
2021-10-05 33.36 33.55 33.28 33.50 8.1M
2021-10-04 33.32 33.70 33.27 33.65 10.4M
2021-10-01 33.44 33.58 33.36 33.49 8.6M
2021-09-30 33.10 33.57 33.05 33.41 17.5M
2021-09-29 33.05 33.12 32.77 32.85 11.0M
2021-09-28 33.12 33.14 32.92 32.98 9.9M
2021-09-27 33.35 33.45 33.28 33.32 6.0M
2021-09-24 33.18 33.38 33.12 33.25 6.8M
2021-09-23 33.40 33.42 33.24 33.27 8.0M
2021-09-22 33.76 34.02 33.58 33.65 13.1M
2021-09-21 33.74 33.91 33.68 33.79 7.1M
2021-09-20 33.43 33.64 33.39 33.58 6.3M
2021-09-17 33.34 33.44 33.26 33.34 7.8M
2021-09-16 33.46 33.47 33.22 33.39 8.6M
2021-09-15 34.23 34.26 34.08 34.16 6.6M
2021-09-14 34.25 34.43 34.08 34.37 7.6M
2021-09-13 34.09 34.23 34.07 34.14 5.8M
2021-09-10 34.15 34.20 34.02 34.04 5.7M
2021-09-09 34.23 34.25 33.95 34.18 11.2M
2021-09-08 34.19 34.21 33.92 34.04 9.2M
2021-09-07 34.51 34.56 34.12 34.13 10.7M
2021-09-03 34.71 34.92 34.63 34.82 5.9M
2021-09-02 34.50 34.53 34.36 34.45 7.8M
2021-09-01 34.58 34.60 34.43 34.55 6.4M
2021-08-31 34.44 34.58 34.35 34.53 8.0M
2021-08-30 34.54 34.56 34.41 34.46 4.5M
2021-08-27 34.09 34.64 33.95 34.62 9.2M
2021-08-26 34.02 34.23 33.95 34.13 7.3M
2021-08-25 34.17 34.17 33.93 34.09 12.9M
2021-08-24 34.41 34.45 34.30 34.32 5.1M
2021-08-23 34.36 34.38 34.18 34.33 6.8M
2021-08-20 33.95 34.01 33.85 33.92 6.7M
2021-08-19 34.04 34.04 33.81 33.91 8.6M
2021-08-18 34.03 34.09 33.83 34.02 13.0M
2021-08-17 34.04 34.13 33.89 33.98 14.9M
2021-08-16 33.92 34.06 33.90 34.03 4.9M
2021-08-13 33.57 33.87 33.55 33.87 6.0M
2021-08-12 33.29 33.40 33.16 33.39 8.8M
2021-08-11 33.19 33.41 33.10 33.38 7.8M
2021-08-10 32.85 32.99 32.70 32.93 6.4M
2021-08-09 33.17 33.23 32.81 32.91 10.7M
2021-08-06 33.75 33.76 33.49 33.52 10.5M
2021-08-05 34.47 34.48 34.23 34.35 9.6M
2021-08-04 34.84 34.88 34.39 34.51 11.1M
2021-08-03 34.48 34.55 34.44 34.49 6.4M
2021-08-02 34.46 34.64 34.41 34.53 9.2M
2021-07-30 34.75 34.79 34.46 34.56 7.4M
2021-07-29 34.73 34.90 34.73 34.83 14.6M
2021-07-28 34.22 34.47 34.13 34.44 8.5M
2021-07-27 34.34 34.36 34.17 34.29 5.9M
2021-07-26 34.29 34.36 34.20 34.23 7.5M
2021-07-23 34.28 34.36 34.18 34.29 10.1M
2021-07-22 34.28 34.43 34.20 34.41 8.2M
2021-07-21 34.26 34.39 34.21 34.34 6.0M
2021-07-20 34.70 34.75 34.37 34.47 9.5M
2021-07-19 34.49 34.57 34.36 34.50 10.1M
2021-07-16 34.71 34.78 34.45 34.48 11.1M
2021-07-15 34.78 34.86 34.66 34.81 11.2M
2021-07-14 34.78 34.80 34.65 34.80 15.4M
2021-07-13 34.48 34.57 34.37 34.45 10.9M
2021-07-12 34.33 34.42 34.11 34.40 7.4M
2021-07-09 34.35 34.51 34.32 34.43 6.5M
2021-07-08 34.55 34.56 34.16 34.33 12.9M
2021-07-07 34.33 34.43 34.22 34.34 14.9M
2021-07-06 34.43 34.52 34.08 34.22 9.7M
2021-07-02 34.06 34.13 33.86 34.04 10.1M
2021-07-01 33.92 33.95 33.67 33.81 19.2M
2021-06-30 33.49 33.79 33.43 33.71 9.7M
2021-06-29 33.44 33.63 33.37 33.53 13.2M
2021-06-28 33.91 33.96 33.84 33.88 10.5M
2021-06-25 34.08 34.08 33.83 33.88 7.6M
2021-06-24 33.99 34.02 33.77 33.77 8.7M
2021-06-23 33.96 34.19 33.77 33.80 14.0M
2021-06-22 33.85 33.96 33.78 33.83 11.3M
2021-06-21 33.89 34.03 33.78 33.97 13.3M
2021-06-18 33.79 33.91 33.56 33.56 13.7M
2021-06-17 33.98 34.10 33.66 33.75 13.1M
2021-06-16 35.37 35.47 34.80 34.82 15.7M
2021-06-15 35.56 35.58 35.26 35.41 11.0M
2021-06-14 35.23 35.61 35.19 35.55 11.1M
2021-06-11 35.86 35.92 35.70 35.76 10.3M
2021-06-10 35.95 36.18 35.90 36.16 11.6M
2021-06-09 36.09 36.17 35.96 36.01 8.4M
2021-06-08 36.06 36.12 35.89 36.07 13.3M
2021-06-07 36.00 36.19 35.93 36.19 9.6M
2021-06-04 35.92 36.12 35.92 36.04 11.7M
2021-06-03 35.78 35.78 35.53 35.64 14.0M
2021-06-02 36.27 36.37 36.21 36.37 9.4M
2021-06-01 36.37 36.38 36.04 36.20 14.3M
2021-05-28 36.11 36.29 36.06 36.26 10.6M
2021-05-27 36.08 36.18 35.96 36.16 8.2M
2021-05-26 36.29 36.33 36.02 36.14 14.0M
2021-05-25 35.84 36.20 35.81 36.20 11.2M
2021-05-24 35.82 35.93 35.77 35.88 12.6M
2021-05-21 17.96 17.99 17.81 17.92 24.5M
2021-05-20 17.84 17.95 17.81 17.90 24.9M
2021-05-19 17.82 18.00 17.73 17.82 29.7M
2021-05-18 17.81 17.82 17.74 17.80 14.8M
2021-05-17 17.62 17.80 17.62 17.78 17.2M
2021-05-14 17.50 17.57 17.47 17.56 15.1M
2021-05-13 17.32 17.42 17.31 17.42 19.1M
2021-05-12 17.43 17.48 17.32 17.34 28.8M
2021-05-11 17.36 17.52 17.32 17.52 22.2M
2021-05-10 17.58 17.58 17.47 17.52 19.7M
2021-05-07 17.44 17.55 17.39 17.45 22.8M
2021-05-06 17.08 17.32 17.08 17.30 24.3M
2021-05-05 16.95 17.02 16.94 17.02 18.9M
2021-05-04 17.06 17.14 16.87 16.94 25.4M
2021-05-03 17.04 17.13 17.02 17.07 21.6M
2021-04-30 16.87 16.88 16.81 16.85 18.5M
2021-04-29 16.84 16.91 16.72 16.90 19.8M
2021-04-28 16.86 16.98 16.83 16.97 19.5M
2021-04-27 16.98 17.00 16.91 16.92 14.2M
2021-04-26 16.95 16.97 16.88 16.97 14.4M
2021-04-23 17.03 17.04 16.86 16.91 17.9M
2021-04-22 16.99 17.04 16.93 17.00 17.4M
2021-04-21 16.99 17.13 16.99 17.10 35.7M
2021-04-20 16.84 16.96 16.84 16.93 25.5M
2021-04-19 16.87 16.93 16.85 16.87 19.4M
2021-04-16 16.90 16.97 16.88 16.91 28.2M
2021-04-15 16.69 16.86 16.68 16.82 27.6M
2021-04-14 16.56 16.58 16.50 16.55 21.5M
2021-04-13 16.59 16.66 16.58 16.61 24.9M
2021-04-12 16.54 16.56 16.45 16.50 17.5M
2021-04-09 16.56 16.64 16.52 16.61 18.0M
2021-04-08 16.69 16.76 16.69 16.73 19.5M
2021-04-07 16.56 16.61 16.52 16.55 16.9M
2021-04-06 16.55 16.63 16.55 16.61 19.1M
2021-04-05 16.43 16.52 16.40 16.45 19.1M
2021-04-01 16.42 16.49 16.40 16.46 20.4M
2021-03-31 16.07 16.34 16.07 16.26 35.9M
2021-03-30 16.07 16.09 16.01 16.02 36.7M
2021-03-29 16.43 16.43 16.25 16.30 14.1M
2021-03-26 16.44 16.55 16.43 16.50 13.9M
2021-03-25 16.57 16.63 16.40 16.44 20.1M
2021-03-24 16.49 16.57 16.46 16.50 16.2M
2021-03-23 16.51 16.53 16.43 16.44 19.2M
2021-03-22 16.51 16.59 16.49 16.57 12.6M
2021-03-19 16.53 16.62 16.52 16.61 19.7M
2021-03-18 16.39 16.56 16.38 16.53 37.5M
2021-03-17 16.50 16.69 16.42 16.62 27.2M
2021-03-16 16.51 16.59 16.45 16.51 21.5M
2021-03-15 16.49 16.53 16.41 16.49 31.0M
2021-03-12 16.21 16.44 16.20 16.44 22.8M
2021-03-11 16.41 16.47 16.38 16.43 16.8M
2021-03-10 16.37 16.45 16.34 16.43 20.5M
2021-03-09 16.35 16.40 16.31 16.36 25.7M
2021-03-08 16.13 16.14 15.97 16.02 28.7M
2021-03-05 16.24 16.25 16.12 16.18 26.6M
2021-03-04 16.33 16.42 16.10 16.17 40.9M
2021-03-03 16.33 16.44 16.22 16.34 29.9M
2021-03-02 16.46 16.57 16.39 16.51 30.5M
2021-03-01 16.58 16.61 16.38 16.42 33.4M
2021-02-26 16.78 16.79 16.36 16.44 38.9M
2021-02-25 16.98 17.05 16.82 16.86 30.4M
2021-02-24 17.04 17.20 16.99 17.18 18.5M
2021-02-23 17.23 17.26 17.11 17.20 21.9M
2021-02-22 17.13 17.28 17.10 17.23 15.6M
2021-02-19 16.95 17.08 16.94 16.98 20.2M
2021-02-18 16.97 17.01 16.85 16.91 18.6M
2021-02-17 16.98 17.02 16.86 16.92 31.0M
2021-02-16 17.10 17.29 17.05 17.10 25.2M
2021-02-12 17.32 17.45 17.27 17.36 16.8M
2021-02-11 17.57 17.58 17.35 17.41 16.7M
2021-02-10 17.61 17.61 17.49 17.57 16.8M
2021-02-09 17.55 17.59 17.46 17.49 15.9M
2021-02-08 17.49 17.53 17.44 17.45 14.1M
2021-02-05 17.18 17.30 17.15 17.27 16.0M
2021-02-04 17.11 17.12 17.01 17.09 28.2M
2021-02-03 17.52 17.55 17.44 17.46 19.5M
2021-02-02 17.55 17.55 17.43 17.49 22.0M
2021-02-01 17.79 17.82 17.70 17.71 30.9M
2021-01-29 17.78 17.81 17.55 17.55 31.0M
2021-01-28 17.72 17.77 17.49 17.55 25.2M
2021-01-27 17.59 17.64 17.45 17.55 18.9M
2021-01-26 17.69 17.72 17.63 17.65 19.7M
2021-01-25 17.78 17.79 17.60 17.69 18.6M
2021-01-22 17.58 17.72 17.52 17.69 18.3M
2021-01-21 17.80 17.84 17.74 17.82 16.9M
2021-01-20 17.74 17.84 17.67 17.83 22.6M
2021-01-19 17.55 17.57 17.47 17.55 28.7M
2021-01-15 17.57 17.60 17.38 17.40 24.5M
2021-01-14 17.63 17.71 17.55 17.61 28.7M
2021-01-13 17.66 17.74 17.60 17.62 18.3M
2021-01-12 17.60 17.71 17.52 17.68 26.4M
2021-01-11 17.51 17.66 17.48 17.58 19.7M
2021-01-08 17.98 18.00 17.43 17.63 31.2M
2021-01-07 18.27 18.29 18.18 18.24 21.4M
2021-01-06 18.46 18.46 18.12 18.30 36.1M
2021-01-05 18.59 18.63 18.49 18.59 22.8M
2021-01-04 18.48 18.55 18.39 18.55 32.1M