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
2022-12-30 34.51 34.65 34.42 34.59 3.5M
2022-12-29 34.37 34.53 34.36 34.44 3.8M
2022-12-28 34.25 34.33 34.09 34.22 3.8M
2022-12-27 34.24 34.78 34.21 34.38 4.2M
2022-12-23 34.02 34.22 33.98 34.11 2.3M
2022-12-22 34.21 34.21 33.86 33.99 3.9M
2022-12-21 34.47 34.60 34.39 34.43 3.6M
2022-12-20 34.28 34.56 34.26 34.49 5.5M
2022-12-19 33.98 34.08 33.84 33.91 3.3M
2022-12-16 33.86 34.05 33.81 34.00 3.4M
2022-12-15 33.81 33.89 33.67 33.72 4.6M
2022-12-14 34.33 34.42 34.07 34.28 8.0M
2022-12-13 34.51 34.62 34.26 34.36 5.7M
2022-12-12 33.94 33.97 33.73 33.76 3.4M
2022-12-09 34.11 34.27 33.97 34.05 2.5M
2022-12-08 33.97 34.05 33.87 33.94 4.3M
2022-12-07 33.74 33.97 33.70 33.91 3.3M
2022-12-06 33.68 33.74 33.53 33.62 3.2M
2022-12-05 33.97 33.99 33.50 33.51 3.9M
2022-12-02 33.89 34.15 33.80 34.12 3.6M
2022-12-01 34.13 34.24 34.04 34.23 6.7M
2022-11-30 33.38 33.60 33.11 33.60 6.7M
2022-11-29 33.18 33.36 33.15 33.19 3.3M
2022-11-28 33.22 33.24 33.01 33.01 3.0M
2022-11-25 33.21 33.32 33.19 33.28 1.4M
2022-11-23 32.96 33.27 32.94 33.24 3.4M
2022-11-22 33.08 33.15 32.97 33.03 3.8M
2022-11-21 33.12 33.12 32.88 33.01 2.9M
2022-11-18 33.32 33.38 33.16 33.19 3.0M
2022-11-17 33.40 33.45 33.31 33.41 4.2M
2022-11-16 33.72 33.79 33.60 33.66 3.9M
2022-11-15 33.70 33.88 33.55 33.74 5.3M
2022-11-14 33.47 33.68 33.47 33.64 4.0M
2022-11-11 33.43 33.56 33.32 33.56 3.8M
2022-11-10 33.01 33.33 32.96 33.33 6.8M
2022-11-09 32.49 32.68 32.31 32.34 5.8M
2022-11-08 31.82 32.59 31.80 32.49 10.3M
2022-11-07 31.86 31.92 31.77 31.77 5.5M
2022-11-04 31.59 31.93 31.54 31.91 6.3M
2022-11-03 30.71 30.98 30.69 30.96 9.3M
2022-11-02 31.43 31.68 31.04 31.06 11.7M
2022-11-01 31.36 31.39 31.17 31.29 5.7M
2022-10-31 31.02 31.16 30.96 30.98 5.3M
2022-10-28 31.19 31.30 31.09 31.22 3.5M
2022-10-27 31.53 31.62 31.45 31.56 4.2M
2022-10-26 31.56 31.75 31.55 31.60 4.9M
2022-10-25 31.38 31.55 31.36 31.39 7.7M
2022-10-24 31.28 31.40 31.21 31.32 4.9M
2022-10-21 30.98 31.46 30.95 31.43 8.3M
2022-10-20 30.96 31.24 30.83 30.88 5.5M
2022-10-19 30.99 31.08 30.89 30.92 5.2M
2022-10-18 31.41 31.43 31.24 31.34 6.3M
2022-10-17 31.58 31.66 31.25 31.28 23.9M
2022-10-14 31.40 31.43 31.13 31.17 4.8M
2022-10-13 31.29 31.74 31.18 31.57 7.7M
2022-10-12 31.69 31.86 31.65 31.81 2.9M
2022-10-11 31.69 31.96 31.58 31.62 4.8M
2022-10-10 31.78 31.86 31.62 31.69 4.0M
2022-10-07 32.29 32.40 32.14 32.19 4.8M
2022-10-06 32.50 32.59 32.41 32.55 5.2M
2022-10-05 32.46 32.63 32.28 32.58 7.2M
2022-10-04 32.45 32.84 32.39 32.75 9.2M
2022-10-03 31.67 32.30 31.64 32.28 8.4M
2022-09-30 31.58 31.80 31.51 31.53 9.8M
2022-09-29 31.42 31.60 31.22 31.52 7.7M
2022-09-28 31.24 31.56 31.17 31.52 9.5M
2022-09-27 31.05 31.13 30.87 30.88 20.1M
2022-09-26 31.22 31.29 30.79 30.82 13.9M
2022-09-23 31.36 31.38 31.12 31.18 9.9M
2022-09-22 31.86 31.90 31.66 31.73 5.3M
2022-09-21 31.78 32.05 31.40 31.74 11.0M
2022-09-20 31.60 31.64 31.51 31.61 4.4M
2022-09-19 31.56 31.81 31.56 31.78 5.1M
2022-09-16 31.52 31.91 31.45 31.75 4.2M
2022-09-15 31.96 32.10 31.52 31.58 6.3M
2022-09-14 32.34 32.40 32.15 32.19 3.1M
2022-09-13 32.31 32.46 32.28 32.31 3.2M
2022-09-12 32.82 32.94 32.72 32.75 3.8M
2022-09-09 32.55 32.66 32.49 32.58 3.2M
2022-09-08 32.53 32.58 32.35 32.40 5.1M
2022-09-07 32.23 32.64 32.22 32.61 3.7M
2022-09-06 32.45 32.49 32.27 32.27 4.9M
2022-09-02 32.48 32.62 32.44 32.47 3.9M
2022-09-01 32.25 32.28 32.06 32.16 5.4M
2022-08-31 32.51 32.73 32.46 32.46 3.6M
2022-08-30 32.87 32.90 32.68 32.71 3.7M
2022-08-29 32.99 33.15 32.95 32.99 2.7M
2022-08-26 33.24 33.35 32.92 32.98 4.3M
2022-08-25 33.41 33.42 33.27 33.38 3.4M
2022-08-24 33.10 33.35 33.10 33.27 2.7M
2022-08-23 33.01 33.31 33.00 33.18 3.8M
2022-08-22 32.96 33.04 32.88 32.93 2.8M
2022-08-19 33.36 33.37 33.14 33.15 3.2M
2022-08-18 33.56 33.61 33.33 33.41 3.3M
2022-08-17 33.67 33.67 33.42 33.50 5.1M
2022-08-16 33.69 33.77 33.66 33.71 2.2M
2022-08-15 33.84 33.88 33.72 33.78 3.7M
2022-08-12 34.07 34.23 34.00 34.21 3.8M
2022-08-11 34.06 34.17 33.89 33.90 3.2M
2022-08-10 34.12 34.23 33.95 34.01 3.8M
2022-08-09 34.12 34.19 34.00 34.07 3.7M
2022-08-08 33.83 34.00 33.81 33.97 3.2M
2022-08-05 33.62 33.79 33.60 33.68 5.5M
2022-08-04 33.74 34.10 33.69 34.05 5.5M
2022-08-03 33.57 33.61 33.32 33.52 6.5M
2022-08-02 33.76 33.92 33.42 33.42 9.7M
2022-08-01 33.61 33.71 33.50 33.63 6.2M
2022-07-29 33.39 33.57 33.28 33.45 6.2M
2022-07-28 33.27 33.37 33.19 33.35 4.4M
2022-07-27 32.61 33.05 32.51 32.95 8.0M
2022-07-26 32.65 32.71 32.56 32.61 4.2M
2022-07-25 32.74 32.75 32.57 32.65 4.6M
2022-07-22 32.72 33.04 32.67 32.75 5.5M
2022-07-21 32.25 32.67 32.25 32.66 6.5M
2022-07-20 32.55 32.57 32.20 32.21 7.1M
2022-07-19 32.50 32.58 32.47 32.51 6.2M
2022-07-18 32.62 32.69 32.41 32.42 4.1M
2022-07-15 32.40 32.45 32.27 32.40 6.0M
2022-07-14 32.41 32.57 32.24 32.45 10.4M
2022-07-13 32.62 33.15 32.62 32.94 6.6M
2022-07-12 32.84 32.93 32.75 32.77 4.2M
2022-07-11 32.99 33.10 32.88 32.88 5.5M
2022-07-08 33.08 33.29 32.98 33.09 5.8M
2022-07-07 33.09 33.22 33.02 33.07 5.6M
2022-07-06 33.48 33.54 32.90 33.05 10.5M
2022-07-05 34.06 34.10 33.50 33.58 12.5M
2022-07-01 34.05 34.37 34.02 34.30 12.9M
2022-06-30 34.53 34.63 34.28 34.31 6.8M
2022-06-29 34.76 34.78 34.47 34.55 8.5M
2022-06-28 34.64 34.68 34.54 34.56 4.5M
2022-06-27 34.75 34.78 34.59 34.63 5.3M
2022-06-24 34.68 34.79 34.60 34.66 7.7M
2022-06-23 34.92 35.07 34.62 34.68 7.0M
2022-06-22 34.96 35.11 34.86 34.92 7.8M
2022-06-21 34.85 35.03 34.73 34.76 8.7M
2022-06-17 35.08 35.10 34.84 34.89 7.1M
2022-06-16 34.76 35.20 34.67 35.19 6.9M
2022-06-15 34.72 35.00 34.45 34.80 13.3M
2022-06-14 34.57 34.58 34.29 34.34 6.4M
2022-06-13 34.89 34.91 34.55 34.62 10.6M
2022-06-10 34.82 35.64 34.73 35.56 12.5M
2022-06-09 35.13 35.17 34.96 35.09 4.4M
2022-06-08 35.23 35.34 35.18 35.20 5.7M
2022-06-07 35.08 35.26 35.04 35.21 5.8M
2022-06-06 35.22 35.23 34.97 34.98 6.9M
2022-06-03 35.35 35.44 35.10 35.15 6.8M
2022-06-02 35.39 35.54 35.35 35.52 9.4M
2022-06-01 35.07 35.15 34.92 35.09 7.9M
2022-05-31 35.20 35.26 34.86 34.87 7.5M
2022-05-27 35.34 35.36 35.17 35.23 4.7M
2022-05-26 35.08 35.23 34.98 35.20 6.0M
2022-05-25 35.21 35.28 34.98 35.26 7.0M
2022-05-24 35.33 35.53 35.32 35.48 7.3M
2022-05-23 35.26 35.32 35.10 35.23 6.3M
2022-05-20 34.97 35.09 34.82 35.04 6.0M
2022-05-19 34.95 35.14 34.82 35.03 7.8M
2022-05-18 34.45 34.67 34.38 34.51 7.7M
2022-05-17 34.72 34.74 34.46 34.51 7.4M
2022-05-16 34.32 34.72 34.29 34.71 7.3M
2022-05-13 34.28 34.56 34.23 34.39 8.4M
2022-05-12 35.07 35.12 34.61 34.66 11.5M
2022-05-11 35.14 35.31 35.08 35.20 13.1M
2022-05-10 35.39 35.44 34.87 34.91 14.6M
2022-05-09 35.51 35.51 35.20 35.21 13.0M
2022-05-06 35.73 35.97 35.62 35.74 11.2M
2022-05-05 36.18 36.18 35.58 35.67 15.6M
2022-05-04 35.52 35.93 35.38 35.82 19.2M
2022-05-03 35.43 35.69 35.42 35.47 9.2M
2022-05-02 35.38 35.58 35.24 35.37 13.4M
2022-04-29 36.28 36.39 36.00 36.04 9.6M
2022-04-28 35.84 36.05 35.80 36.04 9.9M
2022-04-27 35.94 35.98 35.75 35.84 12.8M
2022-04-26 36.25 36.32 36.04 36.11 15.4M
2022-04-25 36.08 36.16 35.95 36.06 17.7M
2022-04-22 36.82 36.99 36.61 36.72 13.6M
2022-04-21 37.03 37.14 36.82 37.09 12.1M
2022-04-20 37.00 37.22 36.95 37.22 13.2M
2022-04-19 37.31 37.40 36.94 37.01 11.4M
2022-04-18 37.88 37.90 37.56 37.59 9.1M
2022-04-14 37.55 37.56 37.25 37.47 10.1M
2022-04-13 37.59 37.67 37.51 37.62 8.1M
2022-04-12 37.49 37.61 37.26 37.42 10.9M
2022-04-11 37.31 37.34 36.89 37.14 12.1M
2022-04-08 36.78 37.04 36.76 36.97 9.1M
2022-04-07 36.64 36.84 36.62 36.70 10.5M
2022-04-06 36.62 36.72 36.40 36.58 12.3M
2022-04-05 36.85 36.96 36.45 36.49 15.5M
2022-04-04 36.72 36.82 36.58 36.73 9.5M
2022-04-01 36.57 36.76 36.45 36.54 9.6M
2022-03-31 36.85 37.06 36.78 36.83 8.3M
2022-03-30 36.62 36.85 36.61 36.76 12.0M
2022-03-29 36.05 36.53 35.99 36.50 14.3M
2022-03-28 36.73 36.93 36.43 36.48 11.4M
2022-03-25 37.03 37.29 36.94 37.16 10.9M
2022-03-24 37.13 37.37 37.03 37.29 11.7M
2022-03-23 36.71 37.04 36.61 36.99 15.8M
2022-03-22 36.58 36.60 36.32 36.54 10.0M
2022-03-21 36.53 36.91 36.52 36.78 17.1M
2022-03-18 36.65 36.85 36.46 36.50 13.9M
2022-03-17 36.90 37.07 36.79 36.85 15.4M
2022-03-16 36.49 36.68 36.03 36.65 25.7M
2022-03-15 36.48 37.28 36.25 36.45 19.9M
2022-03-14 37.28 37.33 37.06 37.11 17.9M
2022-03-11 37.43 37.84 37.36 37.68 25.8M
2022-03-10 38.06 38.16 37.68 37.97 13.7M
2022-03-09 37.90 38.13 37.63 37.84 36.0M
2022-03-08 38.37 39.36 38.34 38.98 71.5M
2022-03-07 37.55 38.01 37.51 37.95 32.4M
2022-03-04 37.10 37.47 36.94 37.40 24.3M
2022-03-03 36.65 36.91 36.55 36.82 21.6M
2022-03-02 36.68 36.81 36.41 36.61 32.7M
2022-03-01 36.47 37.01 36.46 36.99 22.8M
2022-02-28 36.42 36.45 35.95 36.31 26.5M
2022-02-25 35.93 36.00 35.80 35.96 16.6M
2022-02-24 37.18 37.19 35.70 36.08 55.6M
2022-02-23 36.14 36.33 36.12 36.31 11.8M
2022-02-22 36.17 36.26 36.01 36.15 17.0M
2022-02-18 36.05 36.10 35.94 36.06 12.4M
2022-02-17 35.98 36.15 35.92 36.10 18.8M
2022-02-16 35.32 35.61 35.32 35.61 14.5M
2022-02-15 35.26 35.30 35.11 35.23 13.8M
2022-02-14 35.39 35.64 35.37 35.58 16.3M
2022-02-11 34.78 35.48 34.77 35.41 35.6M
2022-02-10 34.73 35.03 34.72 34.73 13.6M
2022-02-09 34.76 34.91 34.73 34.87 9.6M
2022-02-08 34.64 34.78 34.61 34.73 6.9M
2022-02-07 34.52 34.68 34.46 34.66 10.8M
2022-02-04 34.22 34.43 34.21 34.39 14.5M
2022-02-03 34.27 34.38 34.02 34.36 15.3M
2022-02-02 34.29 34.44 34.24 34.38 17.9M
2022-02-01 34.31 34.38 34.19 34.27 19.0M
2022-01-31 34.16 34.23 34.10 34.22 10.4M
2022-01-28 33.91 34.10 33.88 34.03 10.0M
2022-01-27 34.22 34.43 34.07 34.14 13.8M
2022-01-26 34.91 34.96 34.51 34.56 25.2M
2022-01-25 35.01 35.26 34.98 35.13 15.8M
2022-01-24 34.97 35.05 34.79 35.01 15.3M
2022-01-21 35.03 35.05 34.77 34.84 18.7M
2022-01-20 35.09 35.14 34.93 34.96 10.5M
2022-01-19 34.70 35.06 34.66 35.05 15.5M
2022-01-18 34.55 34.62 34.43 34.50 11.7M
2022-01-14 34.64 34.72 34.51 34.54 10.1M
2022-01-13 34.63 34.66 34.47 34.65 11.5M
2022-01-12 34.66 34.77 34.62 34.75 7.4M
2022-01-11 34.30 34.68 34.29 34.68 11.1M
2022-01-10 34.07 34.27 34.07 34.25 9.5M
2022-01-07 34.09 34.21 33.97 34.15 10.3M
2022-01-06 34.04 34.15 33.97 34.00 11.8M
2022-01-05 34.74 34.80 34.39 34.41 10.8M
2022-01-04 34.38 34.55 34.35 34.52 11.3M
2022-01-03 34.38 34.41 34.21 34.26 13.3M