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
2025-09-26 70.80 71.30 70.71 70.99 7.1M
2025-09-25 70.49 70.80 70.11 70.58 7.9M
2025-09-24 71.00 71.01 70.04 70.29 9.1M
2025-09-23 71.30 71.40 70.71 70.94 11.2M
2025-09-22 70.16 70.65 69.99 70.63 6.5M
2025-09-19 68.88 69.45 68.86 69.44 5.8M
2025-09-18 68.83 68.86 68.35 68.71 9.2M
2025-09-17 69.29 69.86 68.70 69.00 17.5M
2025-09-16 69.62 69.79 69.33 69.54 27.4M
2025-09-15 68.86 69.45 68.84 69.38 4.5M
2025-09-12 68.75 68.87 68.63 68.68 3.7M
2025-09-11 68.26 68.61 68.17 68.53 10.1M
2025-09-10 68.74 68.89 68.51 68.64 6.8M
2025-09-09 68.99 69.26 68.36 68.41 8.8M
2025-09-08 68.30 68.75 68.23 68.54 6.8M
2025-09-05 67.47 67.85 67.35 67.76 8.4M
2025-09-04 66.95 67.05 66.61 66.91 6.4M
2025-09-03 67.12 67.44 66.89 67.20 5.2M
2025-09-02 65.69 66.73 65.56 66.65 10.0M
2025-08-29 64.43 65.11 64.41 65.10 6.4M
2025-08-28 64.14 64.50 64.09 64.49 4.9M
2025-08-27 63.75 64.05 63.62 64.01 2.9M
2025-08-26 63.58 63.91 63.52 63.88 7.9M
2025-08-25 63.41 63.63 63.40 63.44 2.2M
2025-08-22 62.73 63.67 62.73 63.58 12.6M
2025-08-21 63.03 63.08 62.86 62.90 6.4M
2025-08-20 62.97 63.14 62.93 63.13 3.6M
2025-08-19 62.79 62.93 62.48 62.49 4.4M
2025-08-18 63.00 63.03 62.77 62.84 7.1M
2025-08-15 62.93 63.05 62.82 62.94 7.7M
2025-08-14 63.03 63.11 62.74 62.90 3.8M
2025-08-13 63.29 63.53 63.14 63.29 3.0M
2025-08-12 63.10 63.31 62.78 63.10 5.4M
2025-08-11 63.18 63.39 62.98 63.17 7.0M
2025-08-08 63.93 64.17 63.63 64.06 10.1M
2025-08-07 63.83 64.10 63.59 64.08 5.8M
2025-08-06 63.51 63.71 63.43 63.56 3.2M
2025-08-05 63.54 63.91 63.51 63.69 5.6M
2025-08-04 63.62 63.82 63.53 63.64 3.9M
2025-08-01 63.16 63.36 62.93 63.29 8.4M
2025-07-31 62.34 62.35 61.99 62.01 4.9M
2025-07-30 62.30 62.36 61.60 61.62 8.4M
2025-07-29 62.60 62.84 62.43 62.69 3.7M
2025-07-28 62.72 62.75 62.23 62.52 4.6M
2025-07-25 63.00 63.10 62.67 62.91 5.5M
2025-07-24 63.30 63.65 63.26 63.53 3.3M
2025-07-23 64.28 64.47 63.74 63.91 11.6M
2025-07-22 64.38 64.72 64.19 64.70 5.0M
2025-07-21 63.83 64.13 63.78 64.09 5.2M
2025-07-18 63.31 63.32 63.11 63.13 7.4M
2025-07-17 62.52 62.97 62.45 62.96 4.9M
2025-07-16 62.86 63.66 62.58 63.11 10.3M
2025-07-15 62.98 63.19 62.59 62.78 10.5M
2025-07-14 63.26 63.33 62.98 63.05 4.6M
2025-07-11 63.20 63.50 63.14 63.30 5.7M
2025-07-10 62.67 62.73 62.39 62.67 3.6M
2025-07-09 62.13 62.53 62.06 62.52 4.5M
2025-07-08 62.71 62.72 61.96 62.26 8.2M
2025-07-07 62.35 62.98 62.33 62.92 4.5M
2025-07-03 62.83 62.95 62.66 62.87 3.2M
2025-07-02 63.03 63.32 62.82 63.31 9.1M
2025-07-01 63.16 63.23 62.90 62.92 5.3M
2025-06-30 61.88 62.37 61.80 62.36 10.4M
2025-06-27 61.40 61.89 61.37 61.65 7.1M
2025-06-26 62.56 62.89 62.40 62.80 4.2M
2025-06-25 62.50 62.90 62.45 62.85 4.1M
2025-06-24 62.43 62.71 62.13 62.68 9.3M
2025-06-23 63.52 63.99 63.51 63.67 10.8M
2025-06-20 63.30 63.63 63.29 63.45 4.6M
2025-06-18 64.02 64.06 63.42 63.48 9.4M
2025-06-17 63.98 64.05 63.46 63.82 8.6M
2025-06-16 64.42 64.43 63.78 63.80 8.9M
2025-06-13 64.93 65.00 64.46 64.74 11.7M
2025-06-12 63.78 64.08 63.69 63.89 11.9M
2025-06-11 62.95 63.15 62.60 63.12 7.2M
2025-06-10 63.09 63.15 62.60 62.77 5.0M
2025-06-09 62.48 62.95 62.43 62.74 4.3M
2025-06-06 63.23 63.27 62.44 62.47 6.1M
2025-06-05 63.71 63.89 62.96 63.29 16.5M
2025-06-04 63.31 63.82 63.19 63.62 5.8M
2025-06-03 63.35 63.35 62.85 63.23 7.2M
2025-06-02 63.29 63.79 63.18 63.77 8.0M
2025-05-30 62.12 62.22 61.70 62.16 8.1M
2025-05-29 62.56 62.80 62.30 62.54 6.2M
2025-05-28 62.35 62.41 62.02 62.17 11.4M
2025-05-27 62.16 62.38 61.95 62.31 6.7M
2025-05-23 63.21 63.48 62.92 63.38 7.5M
2025-05-22 62.43 62.47 61.83 62.03 8.4M
2025-05-21 62.31 62.71 62.13 62.59 11.4M
2025-05-20 61.06 62.14 61.05 62.12 21.6M
2025-05-19 60.95 61.09 60.67 60.97 5.5M
2025-05-16 59.88 60.27 59.71 60.20 8.4M
2025-05-15 60.17 60.95 60.11 60.93 6.7M
2025-05-14 60.09 60.31 59.74 59.97 10.2M
2025-05-13 61.18 61.44 60.83 61.28 9.5M
2025-05-12 61.07 61.27 60.75 61.00 11.1M
2025-05-09 62.98 63.13 62.62 62.77 5.0M
2025-05-08 63.38 63.53 62.02 62.34 9.3M
2025-05-07 63.87 64.10 63.45 63.61 8.0M
2025-05-06 64.06 64.59 63.73 64.57 8.3M
2025-05-05 62.60 62.95 62.35 62.79 7.4M
2025-05-02 61.43 61.55 60.77 60.97 6.9M
2025-05-01 60.85 60.96 60.43 60.86 8.2M
2025-04-30 62.34 62.62 62.09 62.17 8.2M
2025-04-29 62.58 62.80 62.24 62.64 7.5M
2025-04-28 62.24 63.25 62.00 63.23 7.9M
2025-04-25 61.76 62.48 61.58 62.34 7.9M
2025-04-24 62.81 63.12 62.35 63.04 8.5M
2025-04-23 62.23 62.34 61.49 62.12 20.1M
2025-04-22 64.97 64.98 63.50 63.66 21.2M
2025-04-21 64.47 64.72 64.24 64.59 11.5M
2025-04-17 62.68 62.85 61.94 62.63 7.5M
2025-04-16 62.33 63.03 62.16 62.93 11.7M
2025-04-15 60.76 60.98 60.58 60.94 4.8M
2025-04-14 60.45 60.69 60.26 60.59 13.3M
2025-04-11 60.95 61.22 60.73 60.96 10.5M
2025-04-10 59.10 59.92 58.78 59.81 10.5M
2025-04-09 57.74 58.48 57.50 58.38 19.1M
2025-04-08 56.85 56.93 56.11 56.31 11.4M
2025-04-07 57.04 57.30 55.78 56.10 16.1M
2025-04-04 58.03 58.11 56.89 57.26 16.9M
2025-04-03 57.85 59.14 57.79 58.60 12.1M
2025-04-02 58.97 59.14 58.80 58.95 6.6M
2025-04-01 59.05 59.15 58.50 58.86 13.3M
2025-03-31 58.83 59.00 58.49 58.96 9.4M
2025-03-28 58.05 58.24 57.87 58.13 5.1M
2025-03-27 57.38 57.71 57.20 57.68 5.2M
2025-03-26 57.07 57.09 56.84 56.92 2.4M
2025-03-25 57.02 57.27 56.93 56.99 2.8M
2025-03-24 57.04 57.09 56.63 56.70 5.0M
2025-03-21 57.14 57.16 56.59 56.97 5.6M
2025-03-20 57.18 57.47 57.16 57.44 5.3M
2025-03-19 57.27 57.59 57.09 57.51 5.7M
2025-03-18 57.28 57.33 57.07 57.27 6.1M
2025-03-17 56.37 56.63 56.35 56.62 4.5M
2025-03-14 56.52 56.53 56.19 56.29 5.3M
2025-03-13 55.57 56.33 55.56 56.27 12.1M
2025-03-12 54.93 55.49 54.90 55.30 12.7M
2025-03-11 54.94 55.14 54.92 55.07 8.3M
2025-03-10 54.75 54.92 54.34 54.43 8.6M
2025-03-07 55.04 55.30 54.77 54.91 6.0M
2025-03-06 54.87 55.13 54.87 54.87 5.2M
2025-03-05 54.82 55.29 54.82 55.17 7.4M
2025-03-04 55.05 55.11 54.73 55.04 12.7M
2025-03-03 54.23 54.60 54.20 54.57 7.5M
2025-02-28 53.70 53.89 53.44 53.87 10.1M
2025-02-27 54.52 54.56 54.10 54.20 25.9M
2025-02-26 54.64 55.05 54.56 55.04 5.2M
2025-02-25 55.53 55.57 54.50 54.97 8.8M
2025-02-24 55.52 55.70 55.31 55.68 4.9M
2025-02-21 55.38 55.54 55.14 55.39 6.6M
2025-02-20 55.28 55.60 55.27 55.44 3.6M
2025-02-19 55.37 55.49 55.08 55.42 4.4M
2025-02-18 55.16 55.44 55.15 55.37 5.3M
2025-02-14 55.24 55.27 54.30 54.46 5.9M
2025-02-13 54.89 55.30 54.87 55.28 4.3M
2025-02-12 54.65 54.91 54.48 54.75 7.1M
2025-02-11 54.76 54.88 54.56 54.69 6.5M
2025-02-10 54.83 54.95 54.67 54.88 10.3M
2025-02-07 54.23 54.48 53.83 53.97 8.0M
2025-02-06 53.93 53.94 53.48 53.89 5.2M
2025-02-05 54.08 54.40 53.99 54.02 9.2M
2025-02-04 53.55 53.69 53.46 53.69 5.7M
2025-02-03 53.13 53.44 53.09 53.17 9.4M
2025-01-31 52.99 53.18 52.74 52.87 6.7M
2025-01-30 52.59 52.81 52.46 52.76 7.1M
2025-01-29 52.04 52.11 51.81 52.00 5.9M
2025-01-28 51.98 52.19 51.92 52.18 5.5M
2025-01-27 51.91 52.00 51.52 51.76 6.8M
2025-01-24 52.35 52.58 52.28 52.31 4.3M
2025-01-23 51.79 52.08 51.71 51.98 4.4M
2025-01-22 52.01 52.10 51.91 52.03 4.9M
2025-01-21 51.55 51.83 51.52 51.75 5.8M
2025-01-17 51.06 51.30 50.96 50.99 4.2M
2025-01-16 51.25 51.42 51.19 51.25 6.8M
2025-01-15 50.78 50.91 50.53 50.91 5.1M
2025-01-14 50.21 50.53 50.21 50.53 2.6M
2025-01-13 50.37 50.48 50.14 50.25 4.4M
2025-01-10 50.74 50.93 50.63 50.78 10.1M
2025-01-08 50.25 50.41 50.01 50.29 4.8M
2025-01-07 50.21 50.27 49.88 50.01 6.0M
2025-01-06 49.56 49.86 49.51 49.74 3.8M
2025-01-03 50.02 50.07 49.78 49.79 3.3M
2025-01-02 49.95 50.22 49.92 50.19 4.0M