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
2023-12-29 39.00 39.14 38.96 39.03 4.9M
2023-12-28 39.27 39.39 39.10 39.10 3.6M
2023-12-27 39.15 39.45 39.12 39.34 4.3M
2023-12-26 38.99 39.15 38.88 39.14 3.4M
2023-12-22 39.12 39.18 38.82 38.86 3.9M
2023-12-21 38.65 38.72 38.54 38.68 3.8M
2023-12-20 38.53 38.59 38.41 38.41 4.2M
2023-12-19 38.44 38.74 38.42 38.62 4.2M
2023-12-18 38.30 38.49 38.24 38.36 3.4M
2023-12-15 38.50 38.59 38.15 38.18 5.0M
2023-12-14 38.57 38.76 38.41 38.55 5.1M
2023-12-13 37.53 38.32 37.45 38.32 8.2M
2023-12-12 37.54 37.57 37.42 37.47 3.5M
2023-12-11 37.67 37.68 37.40 37.50 4.5M
2023-12-08 37.97 38.13 37.76 37.90 6.0M
2023-12-07 38.49 38.50 38.24 38.42 4.7M
2023-12-06 38.46 38.48 38.29 38.36 13.8M
2023-12-05 38.31 38.36 38.04 38.22 7.5M
2023-12-04 38.72 38.87 38.24 38.37 10.9M
2023-12-01 38.55 39.29 38.53 39.21 9.1M
2023-11-30 38.57 38.64 38.45 38.54 4.8M
2023-11-29 38.61 38.80 38.59 38.71 4.0M
2023-11-28 38.37 38.67 38.29 38.64 6.9M
2023-11-27 38.08 38.14 37.96 38.14 3.5M
2023-11-24 37.88 37.93 37.81 37.87 2.2M
2023-11-22 37.88 37.92 37.62 37.67 3.6M
2023-11-21 37.89 38.00 37.78 37.83 4.2M
2023-11-20 37.22 37.47 37.21 37.43 3.4M
2023-11-17 37.57 37.59 37.45 37.50 3.9M
2023-11-16 37.32 37.63 37.32 37.50 11.1M
2023-11-15 37.16 37.19 37.02 37.08 3.7M
2023-11-14 37.10 37.31 37.08 37.18 4.5M
2023-11-13 36.62 36.90 36.57 36.86 3.4M
2023-11-10 36.85 36.87 36.60 36.64 4.0M
2023-11-09 36.94 37.22 36.94 37.04 3.9M
2023-11-08 37.16 37.17 36.87 36.90 4.4M
2023-11-07 37.21 37.30 37.11 37.27 3.3M
2023-11-06 37.58 37.62 37.43 37.43 4.4M
2023-11-03 37.65 37.87 37.63 37.73 8.2M
2023-11-02 37.60 37.62 37.47 37.60 4.2M
2023-11-01 37.55 37.76 37.30 37.46 13.9M
2023-10-31 37.80 38.02 37.46 37.59 9.5M
2023-10-30 37.89 37.91 37.72 37.79 5.2M
2023-10-27 37.53 38.04 37.46 38.01 8.5M
2023-10-26 37.43 37.67 37.34 37.57 5.8M
2023-10-25 37.44 37.63 37.16 37.51 9.5M
2023-10-24 37.18 37.44 37.10 37.34 4.7M
2023-10-23 37.46 37.47 37.30 37.35 6.1M
2023-10-20 37.45 37.82 37.38 37.47 8.4M
2023-10-19 36.96 37.45 36.91 37.37 17.6M
2023-10-18 36.93 37.16 36.70 36.92 7.1M
2023-10-17 36.41 36.57 36.34 36.39 3.6M
2023-10-16 36.31 36.41 36.25 36.34 3.2M
2023-10-13 36.12 36.56 36.08 36.50 9.6M
2023-10-12 35.54 35.57 35.36 35.37 4.5M
2023-10-11 35.44 35.54 35.38 35.48 4.8M
2023-10-10 35.13 35.27 35.09 35.22 4.0M
2023-10-09 34.95 35.29 34.93 35.29 5.6M
2023-10-06 34.53 34.75 34.40 34.64 5.9M
2023-10-05 34.45 34.50 34.35 34.47 6.6M
2023-10-04 34.54 34.59 34.39 34.52 7.6M
2023-10-03 34.53 34.71 34.45 34.53 9.5M
2023-10-02 34.75 34.80 34.60 34.64 10.0M
2023-09-29 35.49 35.52 34.96 34.99 9.4M
2023-09-28 35.49 35.54 35.18 35.35 6.3M
2023-09-27 35.77 35.79 35.45 35.54 3.9M
2023-09-26 36.09 36.16 35.96 35.98 6.4M
2023-09-25 36.42 36.48 36.26 36.27 27.0M
2023-09-22 36.47 36.53 36.44 36.46 2.7M
2023-09-21 36.30 36.44 36.27 36.34 5.9M
2023-09-20 36.60 36.88 36.60 36.61 5.3M
2023-09-19 36.65 36.67 36.54 36.58 3.5M
2023-09-18 36.51 36.62 36.41 36.62 3.3M
2023-09-15 36.45 36.56 36.40 36.42 3.6M
2023-09-14 36.02 36.21 36.00 36.17 3.9M
2023-09-13 36.23 36.28 36.14 36.15 4.0M
2023-09-12 36.16 36.27 36.14 36.23 3.2M
2023-09-11 36.53 36.56 36.39 36.41 3.7M
2023-09-08 36.40 36.55 36.31 36.35 4.0M
2023-09-07 36.39 36.41 36.31 36.34 2.5M
2023-09-06 36.40 36.54 36.27 36.29 4.3M
2023-09-05 36.59 36.62 36.46 36.48 6.1M
2023-09-01 36.90 36.96 36.64 36.76 5.4M
2023-08-31 36.81 36.84 36.73 36.75 4.1M
2023-08-30 36.86 36.92 36.80 36.81 3.1M
2023-08-29 36.34 36.71 36.32 36.70 7.7M
2023-08-28 36.25 36.48 36.23 36.37 4.0M
2023-08-25 36.24 36.41 36.06 36.26 10.7M
2023-08-24 36.25 36.43 36.21 36.30 13.5M
2023-08-23 36.19 36.37 36.15 36.31 10.0M
2023-08-22 35.89 35.97 35.78 35.94 5.5M
2023-08-21 35.89 35.91 35.71 35.87 5.2M
2023-08-18 35.88 35.93 35.74 35.78 3.2M
2023-08-17 36.04 36.04 35.70 35.77 4.1M
2023-08-16 36.05 36.11 35.83 35.83 6.3M
2023-08-15 36.07 36.21 35.99 36.03 5.3M
2023-08-14 36.10 36.24 36.04 36.14 3.9M
2023-08-11 36.27 36.39 36.22 36.24 4.3M
2023-08-10 36.37 36.47 36.23 36.24 3.8M
2023-08-09 36.46 36.51 36.28 36.28 3.5M
2023-08-08 36.46 36.60 36.42 36.46 3.3M
2023-08-07 36.76 36.77 36.59 36.69 3.2M
2023-08-04 36.78 36.89 36.71 36.77 3.5M
2023-08-03 36.62 36.73 36.59 36.65 3.9M
2023-08-02 36.85 36.89 36.61 36.67 10.2M
2023-08-01 36.91 37.03 36.77 36.84 4.3M
2023-07-31 37.23 37.37 37.20 37.20 5.0M
2023-07-28 37.03 37.20 36.99 37.12 2.2M
2023-07-27 37.07 37.07 36.80 36.84 4.2M
2023-07-26 37.29 37.48 37.21 37.42 3.8M
2023-07-25 37.08 37.24 36.98 37.22 2.7M
2023-07-24 37.18 37.25 37.01 37.02 2.9M
2023-07-21 37.15 37.24 37.08 37.17 3.2M
2023-07-20 37.49 37.50 37.23 37.29 3.4M
2023-07-19 37.42 37.51 37.32 37.48 3.8M
2023-07-18 37.30 37.60 37.21 37.46 4.9M
2023-07-17 36.93 37.06 36.86 37.04 3.5M
2023-07-14 37.06 37.18 36.97 37.02 3.9M
2023-07-13 37.13 37.17 37.03 37.14 3.4M
2023-07-12 36.97 37.13 36.95 37.12 3.9M
2023-07-11 36.62 36.67 36.55 36.62 3.1M
2023-07-10 36.39 36.51 36.38 36.48 3.9M
2023-07-07 36.39 36.65 36.39 36.46 3.4M
2023-07-06 36.23 36.28 36.05 36.18 4.1M
2023-07-05 36.62 36.62 36.29 36.29 5.1M
2023-07-03 36.44 36.59 36.41 36.41 4.9M
2023-06-30 36.25 36.43 36.19 36.39 4.2M
2023-06-29 35.88 36.24 35.87 36.15 2.9M
2023-06-28 36.16 36.26 36.05 36.17 3.2M
2023-06-27 36.55 36.58 36.21 36.25 4.9M
2023-06-26 36.52 36.54 36.41 36.42 3.6M
2023-06-23 36.66 36.72 36.34 36.35 3.7M
2023-06-22 36.40 36.52 36.25 36.26 5.1M
2023-06-21 36.55 36.72 36.36 36.63 4.4M
2023-06-20 36.74 36.75 36.57 36.68 6.0M
2023-06-16 37.13 37.26 37.02 37.06 3.2M
2023-06-15 36.78 37.15 36.77 37.11 6.2M
2023-06-14 37.07 37.13 36.76 36.86 3.5M
2023-06-13 37.16 37.23 36.76 36.83 3.5M
2023-06-12 37.09 37.12 36.94 37.11 2.8M
2023-06-09 37.22 37.30 37.08 37.14 2.1M
2023-06-08 37.14 37.34 37.13 37.25 3.0M
2023-06-07 37.12 37.34 36.76 36.76 2.9M
2023-06-06 37.21 37.27 37.04 37.20 3.9M
2023-06-05 36.88 37.23 36.85 37.16 4.3M
2023-06-02 37.46 37.46 36.92 36.94 5.0M
2023-06-01 37.30 37.58 37.29 37.49 6.6M
2023-05-31 37.20 37.42 37.16 37.20 4.0M
2023-05-30 37.07 37.21 36.96 37.14 3.6M
2023-05-26 36.94 36.99 36.75 36.92 2.2M
2023-05-25 36.97 36.99 36.75 36.76 4.3M
2023-05-24 37.44 37.45 37.08 37.13 4.4M
2023-05-23 37.30 37.49 37.23 37.42 3.7M
2023-05-22 37.37 37.51 37.32 37.39 2.7M
2023-05-19 37.19 37.61 37.10 37.45 3.7M
2023-05-18 37.15 37.19 37.00 37.09 4.3M
2023-05-17 37.61 37.63 37.43 37.59 4.9M
2023-05-16 38.07 38.12 37.63 37.72 4.5M
2023-05-15 38.21 38.33 38.17 38.19 2.3M
2023-05-12 38.25 38.33 38.07 38.11 4.2M
2023-05-11 38.45 38.52 38.13 38.19 4.4M
2023-05-10 38.56 38.68 38.32 38.51 3.6M
2023-05-09 38.38 38.63 38.37 38.55 5.8M
2023-05-08 38.32 38.47 38.25 38.29 2.8M
2023-05-05 38.07 38.27 37.90 38.24 4.3M
2023-05-04 38.53 39.04 38.52 38.86 13.3M
2023-05-03 38.28 38.60 38.14 38.57 6.7M
2023-05-02 37.67 38.28 37.64 38.25 5.7M
2023-05-01 37.95 37.99 37.52 37.52 6.1M
2023-04-28 37.69 37.81 37.57 37.71 3.0M
2023-04-27 37.53 37.74 37.41 37.69 2.9M
2023-04-26 38.07 38.07 37.60 37.68 3.3M
2023-04-25 37.71 37.99 37.60 37.89 3.7M
2023-04-24 37.56 37.75 37.43 37.71 2.9M
2023-04-21 37.73 37.88 37.38 37.59 4.1M
2023-04-20 37.97 38.16 37.90 37.98 3.0M
2023-04-19 37.61 37.86 37.59 37.80 3.3M
2023-04-18 37.79 38.14 37.75 37.99 2.7M
2023-04-17 37.93 37.93 37.56 37.86 4.7M
2023-04-14 38.37 38.45 37.78 38.01 9.0M
2023-04-13 38.71 38.84 38.56 38.70 7.5M
2023-04-12 38.25 38.28 37.94 38.19 3.7M
2023-04-11 37.91 38.05 37.88 37.99 3.4M
2023-04-10 37.77 37.81 37.58 37.77 3.1M
2023-04-06 38.14 38.20 37.93 38.05 5.1M
2023-04-05 38.43 38.52 38.10 38.32 10.4M
2023-04-04 37.69 38.40 37.67 38.35 9.9M
2023-04-03 37.51 37.75 37.40 37.65 6.4M
2023-03-31 37.56 37.62 37.29 37.37 4.5M
2023-03-30 37.27 37.62 37.24 37.57 5.2M
2023-03-29 37.23 37.39 37.18 37.24 4.4M
2023-03-28 37.19 37.46 37.15 37.43 3.9M
2023-03-27 36.96 37.16 36.86 37.12 3.9M
2023-03-24 37.86 37.94 37.46 37.46 5.9M
2023-03-23 37.51 37.99 37.46 37.90 5.0M
2023-03-22 36.80 37.52 36.78 37.42 10.4M
2023-03-21 37.27 37.28 36.70 36.80 7.1M
2023-03-20 37.58 37.64 37.27 37.50 7.0M
2023-03-17 36.92 37.69 36.88 37.49 10.0M
2023-03-16 36.61 36.64 36.28 36.43 4.5M
2023-03-15 36.47 36.74 36.20 36.34 7.1M
2023-03-14 36.18 36.23 35.94 36.07 5.6M
2023-03-13 36.03 36.31 35.96 36.29 7.1M
2023-03-10 35.08 35.47 35.06 35.46 4.7M
2023-03-09 34.63 34.80 34.61 34.70 3.7M
2023-03-08 34.38 34.59 34.38 34.39 2.4M
2023-03-07 34.76 34.77 34.37 34.38 5.8M
2023-03-06 35.13 35.16 34.99 35.02 2.4M
2023-03-03 34.98 35.20 34.88 35.19 3.3M
2023-03-02 34.78 34.87 34.75 34.83 5.5M
2023-03-01 34.86 34.98 34.76 34.84 6.7M
2023-02-28 34.42 34.72 34.39 34.62 3.9M
2023-02-27 34.44 34.52 34.38 34.45 3.3M
2023-02-24 34.35 34.44 34.31 34.33 3.8M
2023-02-23 34.64 34.70 34.48 34.58 2.4M
2023-02-22 34.85 34.86 34.58 34.61 2.4M
2023-02-21 34.91 34.98 34.74 34.79 3.1M
2023-02-17 34.65 34.97 34.58 34.93 3.3M
2023-02-16 34.73 35.00 34.67 34.84 8.0M
2023-02-15 34.80 34.87 34.71 34.84 11.8M
2023-02-14 35.07 35.38 34.96 35.20 5.4M
2023-02-13 35.21 35.27 35.10 35.18 3.8M
2023-02-10 35.42 35.43 35.22 35.35 3.8M
2023-02-09 35.80 35.80 35.26 35.29 4.4M
2023-02-08 35.69 35.69 35.45 35.58 4.6M
2023-02-07 35.43 35.74 35.37 35.48 4.7M
2023-02-06 35.51 35.58 35.33 35.45 6.7M
2023-02-03 35.67 35.77 35.30 35.37 15.5M
2023-02-02 36.93 36.93 36.25 36.26 6.7M
2023-02-01 36.66 37.07 36.43 37.07 9.9M
2023-01-31 36.47 36.63 36.41 36.59 9.1M
2023-01-30 36.55 36.59 36.43 36.44 3.6M
2023-01-27 36.57 36.65 36.36 36.55 5.3M
2023-01-26 36.74 36.76 36.39 36.59 4.2M
2023-01-25 36.57 36.96 36.56 36.94 3.6M
2023-01-24 36.62 36.77 36.37 36.75 2.7M
2023-01-23 36.38 36.64 36.26 36.62 4.4M
2023-01-20 36.50 36.64 36.43 36.55 3.4M
2023-01-19 36.38 36.71 36.32 36.69 8.0M
2023-01-18 36.48 36.54 36.07 36.11 4.0M
2023-01-17 36.34 36.36 36.11 36.21 4.3M
2023-01-13 36.09 36.47 36.08 36.45 3.6M
2023-01-12 35.89 36.03 35.67 36.02 4.0M
2023-01-11 35.64 35.65 35.42 35.61 3.2M
2023-01-10 35.62 35.68 35.50 35.62 3.6M
2023-01-09 35.59 35.70 35.46 35.50 7.6M
2023-01-06 35.01 35.48 34.92 35.43 5.7M
2023-01-05 34.84 34.87 34.63 34.79 5.0M
2023-01-04 35.26 35.30 35.05 35.21 6.5M
2023-01-03 34.94 35.10 34.68 34.88 9.2M