iShares Gold Trust (IAU) stock
IAUNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$72.92−2.65 (-3.51%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
iShares Gold Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.92
-3.51% on the day
52-week range
$72.72 – $104.40
-30.2% from the high
Change over 52 weeks
-3.8%
From $75.79 on Oct 30, 2025
Average volume
5.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.14 | $74.15 | $72.72 | $72.92 | -3.51% | 6,971,671 |
| Oct 29, 2026 | $75.63 | $75.85 | $75.25 | $75.57 | -1.31% | 3,349,380 |
| Oct 28, 2026 | $76.15 | $76.58 | $75.64 | $76.57 | +0.31% | 6,149,403 |
| Oct 27, 2026 | $75.58 | $76.39 | $75.55 | $76.33 | +1.21% | 2,821,643 |
| Oct 26, 2026 | $75.31 | $75.71 | $74.95 | $75.42 | +0.36% | 5,154,395 |
| Oct 23, 2026 | $75.64 | $75.71 | $74.70 | $75.15 | -0.67% | 4,179,722 |
| Oct 22, 2026 | $76.59 | $76.67 | $75.54 | $75.66 | -2.64% | 6,251,212 |
| Oct 21, 2026 | $77.73 | $77.82 | $77.14 | $77.71 | +0.35% | 5,094,247 |
| Oct 20, 2026 | $77.49 | $78.09 | $77.37 | $77.44 | -0.53% | 4,543,217 |
| Oct 19, 2026 | $78.20 | $78.30 | $77.75 | $77.85 | -0.63% | 2,709,323 |
| Oct 16, 2026 | $78.18 | $78.91 | $78.11 | $78.34 | -0.17% | 5,807,863 |
| Oct 15, 2026 | $78.10 | $78.48 | $77.85 | $78.47 | +1.82% | 3,740,198 |
| Oct 14, 2026 | $76.88 | $77.19 | $76.55 | $77.07 | -1.51% | 4,743,464 |
| Oct 13, 2026 | $78.72 | $78.72 | $77.94 | $78.25 | -0.11% | 3,715,419 |
| Oct 12, 2026 | $78.43 | $78.47 | $78.17 | $78.34 | -0.67% | 5,475,374 |
| Oct 9, 2026 | $78.73 | $78.99 | $78.58 | $78.87 | +1.56% | 2,880,375 |
| Oct 8, 2026 | $77.47 | $77.88 | $77.13 | $77.66 | +0.78% | 3,226,155 |
| Oct 7, 2026 | $76.90 | $77.53 | $76.73 | $77.06 | -1.67% | 3,378,356 |
| Oct 6, 2026 | $78.19 | $78.64 | $77.88 | $78.37 | +0.71% | 2,972,599 |
| Oct 5, 2026 | $78.05 | $78.06 | $77.50 | $77.82 | -0.17% | 4,061,223 |
| Oct 2, 2026 | $78.81 | $78.97 | $77.53 | $77.95 | -0.66% | 3,642,984 |
| Oct 1, 2026 | $78.29 | $78.66 | $77.99 | $78.47 | +0.47% | 4,359,645 |
| Sep 30, 2026 | $78.80 | $78.85 | $77.96 | $78.10 | -0.53% | 3,889,374 |
| Sep 29, 2026 | $78.08 | $78.52 | $77.86 | $78.52 | +1.32% | 3,630,219 |
| Sep 28, 2026 | $77.86 | $78.20 | $77.28 | $77.50 | -3.92% | 7,257,370 |
| Sep 25, 2026 | $80.40 | $80.82 | $79.96 | $80.66 | +0.45% | 4,051,632 |
| Sep 24, 2026 | $80.37 | $80.58 | $79.76 | $80.30 | -0.27% | 5,896,448 |
| Sep 23, 2026 | $81.04 | $81.08 | $80.36 | $80.52 | -1.84% | 5,648,704 |
| Sep 22, 2026 | $81.42 | $82.17 | $81.11 | $82.03 | +0.44% | 4,458,806 |
| Sep 21, 2026 | $82.03 | $82.05 | $81.25 | $81.67 | -0.68% | 4,550,581 |
| Sep 18, 2026 | $82.09 | $82.63 | $81.63 | $82.23 | +0.66% | 2,669,539 |
| Sep 17, 2026 | $82.08 | $82.31 | $81.62 | $81.69 | +1.71% | 2,772,212 |
| Sep 16, 2026 | $81.79 | $82.20 | $79.61 | $80.32 | -0.57% | 6,942,359 |
| Sep 15, 2026 | $80.60 | $81.04 | $80.32 | $80.78 | +0.30% | 3,255,122 |
| Sep 14, 2026 | $80.40 | $81.17 | $80.16 | $80.54 | -1.43% | 12,956,700 |
| Sep 11, 2026 | $82.52 | $82.75 | $81.63 | $81.71 | +0.54% | 4,540,636 |
| Sep 10, 2026 | $81.90 | $82.24 | $81.08 | $81.27 | -1.72% | 8,759,171 |
| Sep 9, 2026 | $83.26 | $83.34 | $82.25 | $82.69 | +0.90% | 4,041,005 |
| Sep 8, 2026 | $82.71 | $82.88 | $81.91 | $81.95 | -1.73% | 4,476,913 |
| Sep 4, 2026 | $82.95 | $83.64 | $82.83 | $83.39 | -0.84% | 4,993,480 |
| Sep 3, 2026 | $84.19 | $84.77 | $83.76 | $84.10 | +1.88% | 5,273,584 |
| Sep 2, 2026 | $81.95 | $82.66 | $81.91 | $82.55 | +1.48% | 4,841,036 |
| Sep 1, 2026 | $81.65 | $82.25 | $81.26 | $81.35 | -2.82% | 4,834,920 |
| Aug 31, 2026 | $83.57 | $83.75 | $83.01 | $83.71 | -0.13% | 3,407,600 |
| Aug 28, 2026 | $86.55 | $87.07 | $83.57 | $83.82 | -3.23% | 9,450,330 |
| Aug 27, 2026 | $86.28 | $86.79 | $85.77 | $86.62 | +0.29% | 4,257,749 |
| Aug 26, 2026 | $86.68 | $87.10 | $86.16 | $86.37 | -1.58% | 4,013,712 |
| Aug 25, 2026 | $86.67 | $87.76 | $86.57 | $87.76 | +0.33% | 4,523,720 |
| Aug 24, 2026 | $87.86 | $88.02 | $86.95 | $87.47 | +0.78% | 6,764,425 |
| Aug 21, 2026 | $86.19 | $87.09 | $85.99 | $86.79 | +1.95% | 6,293,807 |
| Aug 20, 2026 | $84.08 | $85.36 | $84.01 | $85.13 | +0.34% | 9,100,253 |
| Aug 19, 2026 | $83.81 | $84.85 | $83.52 | $84.84 | +3.83% | 10,875,360 |
| Aug 18, 2026 | $82.51 | $82.87 | $81.57 | $81.71 | -1.68% | 3,153,205 |
| Aug 17, 2026 | $82.48 | $83.27 | $82.44 | $83.11 | +1.01% | 4,936,056 |
| Aug 14, 2026 | $82.42 | $82.66 | $82.19 | $82.28 | +0.61% | 2,145,160 |
| Aug 13, 2026 | $82.41 | $82.50 | $81.65 | $81.78 | -1.45% | 4,245,082 |
| Aug 12, 2026 | $83.06 | $83.46 | $82.65 | $82.98 | +0.97% | 4,824,662 |
| Aug 11, 2026 | $82.68 | $82.81 | $81.97 | $82.18 | -0.40% | 3,718,186 |
| Aug 10, 2026 | $81.50 | $82.65 | $81.15 | $82.51 | +1.02% | 3,559,878 |
| Aug 7, 2026 | $81.92 | $82.11 | $81.37 | $81.68 | +2.27% | 8,402,715 |
| Aug 6, 2026 | $79.85 | $80.37 | $79.39 | $79.87 | +0.03% | 7,368,809 |
| Aug 5, 2026 | $78.93 | $80.24 | $78.77 | $79.85 | +4.12% | 11,119,240 |
| Aug 4, 2026 | $76.67 | $77.19 | $76.50 | $76.69 | +0.66% | 10,095,370 |
| Aug 3, 2026 | $75.85 | $76.25 | $75.57 | $76.19 | +0.03% | 4,316,622 |
| Jul 31, 2026 | $76.01 | $76.26 | $75.60 | $76.17 | -1.46% | 5,262,640 |
| Jul 30, 2026 | $76.69 | $77.45 | $76.61 | $77.30 | +1.66% | 3,539,578 |
| Jul 29, 2026 | $75.48 | $77.39 | $75.13 | $76.04 | +0.45% | 4,203,184 |
| Jul 28, 2026 | $75.76 | $76.09 | $75.44 | $75.70 | -1.41% | 4,775,227 |
| Jul 27, 2026 | $76.64 | $76.98 | $76.44 | $76.78 | +0.72% | 2,337,138 |
| Jul 24, 2026 | $76.09 | $76.75 | $76.07 | $76.23 | +0.11% | 2,593,503 |
| Jul 23, 2026 | $76.29 | $76.46 | $75.95 | $76.15 | -1.98% | 4,105,346 |
| Jul 22, 2026 | $77.72 | $78.33 | $77.63 | $77.69 | +1.13% | 7,764,899 |
| Jul 21, 2026 | $76.17 | $76.85 | $76.06 | $76.82 | +1.95% | 3,569,961 |
| Jul 20, 2026 | $75.37 | $75.58 | $75.18 | $75.35 | -0.20% | 7,583,782 |
| Jul 17, 2026 | $74.60 | $75.65 | $74.55 | $75.50 | +0.94% | 6,288,076 |
| Jul 16, 2026 | $75.30 | $75.51 | $74.62 | $74.80 | -1.94% | 5,619,205 |
| Jul 15, 2026 | $76.26 | $76.75 | $75.73 | $76.28 | +0.01% | 2,942,283 |
| Jul 14, 2026 | $76.77 | $77.11 | $76.03 | $76.27 | +1.36% | 3,520,842 |
| Jul 13, 2026 | $76.39 | $76.42 | $74.97 | $75.25 | -2.60% | 4,392,419 |
| Jul 10, 2026 | $76.86 | $77.39 | $76.59 | $77.26 | -0.32% | 2,748,622 |
| Jul 9, 2026 | $77.58 | $77.80 | $77.36 | $77.51 | +1.00% | 5,456,983 |
| Jul 8, 2026 | $76.49 | $76.94 | $75.63 | $76.74 | -0.81% | 3,337,128 |
| Jul 7, 2026 | $78.35 | $78.61 | $76.97 | $77.37 | -1.19% | 3,420,707 |
| Jul 6, 2026 | $77.90 | $78.39 | $77.64 | $78.30 | +1.02% | 11,490,460 |
| Jul 2, 2026 | $77.32 | $77.93 | $77.12 | $77.51 | +2.04% | 4,680,340 |
| Jul 1, 2026 | $76.09 | $77.41 | $75.88 | $75.96 | +0.60% | 6,798,119 |
| Jun 30, 2026 | $75.66 | $76.41 | $75.46 | $75.51 | -0.03% | 5,512,919 |
| Jun 29, 2026 | $75.96 | $76.05 | $75.21 | $75.53 | -1.35% | 4,262,227 |
| Jun 26, 2026 | $76.29 | $77.02 | $76.07 | $76.56 | +1.12% | 4,671,840 |
| Jun 25, 2026 | $75.63 | $76.04 | $75.18 | $75.71 | +0.96% | 6,301,786 |
| Jun 24, 2026 | $74.78 | $76.01 | $74.44 | $74.99 | -3.03% | 10,609,240 |
| Jun 23, 2026 | $77.40 | $77.94 | $77.29 | $77.33 | -1.87% | 4,652,071 |
| Jun 22, 2026 | $78.75 | $79.18 | $78.42 | $78.80 | -0.67% | 9,674,442 |
| Jun 18, 2026 | $80.20 | $80.44 | $79.03 | $79.33 | -0.39% | 8,405,480 |
| Jun 17, 2026 | $81.53 | $82.40 | $79.33 | $79.64 | -2.28% | 14,275,600 |
| Jun 16, 2026 | $81.52 | $81.75 | $81.12 | $81.50 | +0.30% | 3,922,062 |
| Jun 15, 2026 | $81.89 | $82.18 | $81.18 | $81.26 | +2.61% | 5,130,567 |
| Jun 12, 2026 | $79.05 | $79.66 | $78.57 | $79.19 | +0.08% | 9,878,317 |
| Jun 11, 2026 | $76.62 | $79.34 | $76.21 | $79.13 | +3.05% | 13,527,210 |
| Jun 10, 2026 | $78.02 | $78.73 | $76.75 | $76.79 | -4.10% | 11,399,880 |
| Jun 9, 2026 | $81.46 | $82.06 | $79.68 | $80.07 | -1.61% | 9,209,950 |
| Jun 8, 2026 | $81.46 | $81.75 | $81.15 | $81.38 | +0.20% | 6,513,437 |
| Jun 5, 2026 | $82.87 | $82.94 | $81.15 | $81.22 | -3.63% | 7,787,541 |
| Jun 4, 2026 | $84.72 | $84.92 | $83.83 | $84.28 | +0.83% | 3,051,312 |
| Jun 3, 2026 | $83.68 | $83.89 | $83.25 | $83.59 | -0.98% | 9,057,343 |
| Jun 2, 2026 | $84.87 | $84.91 | $84.24 | $84.42 | +0.18% | 5,892,033 |
| Jun 1, 2026 | $84.01 | $84.55 | $83.66 | $84.27 | -1.43% | 4,816,867 |
| May 29, 2026 | $85.16 | $86.44 | $85.07 | $85.49 | +1.06% | 5,949,877 |
| May 28, 2026 | $83.30 | $84.93 | $83.09 | $84.59 | +1.03% | 12,938,070 |
| May 27, 2026 | $82.85 | $83.87 | $82.85 | $83.73 | -1.27% | 6,785,004 |
| May 26, 2026 | $85.06 | $85.24 | $84.32 | $84.81 | 0.00% | 3,854,949 |
| May 22, 2026 | $85.07 | $85.17 | $84.47 | $84.81 | -0.73% | 3,238,577 |
| May 21, 2026 | $84.67 | $85.74 | $84.42 | $85.43 | -0.12% | 2,808,841 |
| May 20, 2026 | $84.45 | $85.65 | $84.03 | $85.53 | +1.44% | 6,017,747 |
| May 19, 2026 | $84.50 | $84.92 | $83.99 | $84.32 | -1.68% | 10,805,180 |
| May 18, 2026 | $86.01 | $86.24 | $85.24 | $85.76 | +0.29% | 3,198,371 |
| May 15, 2026 | $85.59 | $85.90 | $84.86 | $85.51 | -2.32% | 3,923,823 |
| May 14, 2026 | $88.19 | $88.42 | $87.52 | $87.54 | -0.74% | 2,471,185 |
| May 13, 2026 | $88.22 | $88.60 | $87.83 | $88.19 | -0.59% | 3,350,617 |
| May 12, 2026 | $88.24 | $88.71 | $87.27 | $88.71 | -0.39% | 3,211,572 |
| May 11, 2026 | $88.97 | $89.33 | $88.57 | $89.06 | +0.21% | 3,017,926 |
| May 8, 2026 | $88.94 | $89.37 | $88.47 | $88.87 | +0.46% | 2,861,416 |
| May 7, 2026 | $89.23 | $89.62 | $88.16 | $88.46 | +0.18% | 7,072,769 |
| May 6, 2026 | $88.13 | $88.75 | $88.03 | $88.30 | +3.05% | 6,534,339 |
| May 5, 2026 | $86.09 | $86.28 | $85.62 | $85.69 | +0.85% | 4,027,598 |
| May 4, 2026 | $85.81 | $86.22 | $84.69 | $84.97 | -2.02% | 7,885,333 |
| May 1, 2026 | $86.34 | $87.68 | $86.29 | $86.72 | -0.15% | 9,814,938 |
| Apr 30, 2026 | $87.15 | $87.17 | $86.63 | $86.85 | +1.52% | 4,084,555 |
| Apr 29, 2026 | $85.38 | $85.88 | $84.86 | $85.55 | -1.05% | 8,933,306 |
| Apr 28, 2026 | $86.19 | $86.57 | $85.74 | $86.46 | -1.83% | 4,138,587 |
| Apr 27, 2026 | $88.46 | $88.48 | $87.81 | $88.07 | -0.77% | 2,337,639 |
| Apr 24, 2026 | $88.38 | $89.19 | $88.25 | $88.75 | +0.46% | 3,065,267 |
| Apr 23, 2026 | $88.95 | $89.19 | $87.74 | $88.34 | -0.95% | 4,056,434 |
| Apr 22, 2026 | $89.39 | $89.58 | $88.89 | $89.19 | +1.31% | 3,151,807 |
| Apr 21, 2026 | $89.85 | $90.20 | $87.85 | $88.04 | -2.79% | 8,510,292 |
| Apr 20, 2026 | $90.78 | $90.84 | $90.17 | $90.57 | -0.84% | 4,826,426 |
| Apr 17, 2026 | $91.30 | $91.93 | $91.24 | $91.34 | +1.31% | 4,141,044 |
| Apr 16, 2026 | $90.60 | $90.75 | $89.77 | $90.16 | -0.09% | 3,996,004 |
| Apr 15, 2026 | $90.73 | $90.90 | $90.07 | $90.24 | -1.03% | 4,392,809 |
| Apr 14, 2026 | $90.00 | $91.19 | $89.96 | $91.18 | +2.21% | 5,290,582 |
| Apr 13, 2026 | $89.10 | $89.37 | $88.45 | $89.21 | -0.39% | 5,074,122 |
| Apr 10, 2026 | $89.85 | $90.23 | $89.34 | $89.56 | -0.18% | 3,468,967 |
| Apr 9, 2026 | $89.43 | $90.33 | $89.31 | $89.72 | +0.76% | 4,029,657 |
| Apr 8, 2026 | $90.15 | $90.24 | $88.39 | $89.04 | +0.66% | 9,977,154 |
| Apr 7, 2026 | $87.64 | $88.78 | $86.71 | $88.46 | +0.97% | 8,178,501 |
| Apr 6, 2026 | $87.85 | $88.40 | $87.43 | $87.61 | -0.38% | 4,424,253 |
| Apr 2, 2026 | $86.54 | $88.41 | $86.29 | $87.94 | -1.94% | 6,146,996 |
| Apr 1, 2026 | $89.12 | $90.17 | $88.88 | $89.68 | +1.72% | 14,442,580 |
| Mar 31, 2026 | $86.07 | $88.20 | $85.98 | $88.16 | +3.80% | 12,762,410 |
| Mar 30, 2026 | $85.95 | $86.07 | $84.56 | $84.93 | -0.02% | 11,160,240 |
| Mar 27, 2026 | $83.23 | $85.72 | $83.06 | $84.95 | +3.48% | 15,166,000 |
| Mar 26, 2026 | $83.69 | $84.29 | $82.03 | $82.09 | -3.73% | 15,659,350 |
| Mar 25, 2026 | $86.01 | $86.17 | $84.46 | $85.27 | +3.03% | 12,478,940 |
| Mar 24, 2026 | $81.99 | $83.44 | $81.87 | $82.76 | -0.02% | 14,571,610 |
| Mar 23, 2026 | $82.98 | $84.91 | $81.88 | $82.78 | -2.27% | 30,403,180 |
| Mar 20, 2026 | $87.69 | $87.80 | $84.27 | $84.70 | -3.06% | 23,870,010 |
| Mar 19, 2026 | $86.10 | $87.72 | $85.39 | $87.37 | -4.12% | 32,763,050 |
| Mar 18, 2026 | $91.49 | $92.19 | $91.04 | $91.12 | -3.14% | 18,426,380 |
| Mar 17, 2026 | $94.34 | $94.68 | $93.59 | $94.07 | -0.28% | 8,925,476 |
| Mar 16, 2026 | $94.47 | $94.80 | $93.60 | $94.33 | -0.05% | 9,700,307 |
| Mar 13, 2026 | $96.12 | $96.30 | $94.28 | $94.38 | -1.33% | 12,220,880 |
| Mar 12, 2026 | $97.30 | $97.31 | $95.55 | $95.65 | -1.95% | 47,696,620 |
| Mar 11, 2026 | $97.52 | $97.81 | $96.92 | $97.55 | -0.31% | 5,155,528 |
| Mar 10, 2026 | $98.29 | $98.60 | $97.14 | $97.85 | +1.11% | 8,889,285 |
| Mar 9, 2026 | $95.91 | $96.83 | $95.22 | $96.78 | -0.21% | 6,813,827 |
| Mar 6, 2026 | $96.08 | $97.40 | $95.64 | $96.98 | +1.53% | 11,701,090 |
| Mar 5, 2026 | $96.33 | $96.40 | $95.03 | $95.52 | -1.17% | 17,814,420 |
| Mar 4, 2026 | $97.22 | $97.59 | $96.17 | $96.65 | +0.76% | 11,314,390 |
| Mar 3, 2026 | $96.75 | $96.94 | $94.03 | $95.92 | -4.44% | 19,212,840 |
| Mar 2, 2026 | $100.38 | $100.81 | $99.01 | $100.38 | +1.32% | 17,984,970 |
| Feb 27, 2026 | $98.46 | $99.12 | $98.16 | $99.07 | +1.31% | 9,228,761 |
| Feb 26, 2026 | $97.31 | $97.89 | $96.54 | $97.79 | +0.85% | 5,642,924 |
| Feb 25, 2026 | $97.45 | $98.21 | $96.86 | $96.97 | -0.24% | 7,040,791 |
| Feb 24, 2026 | $96.28 | $97.38 | $96.19 | $97.20 | -1.39% | 6,545,952 |
| Feb 23, 2026 | $97.22 | $98.59 | $97.22 | $98.57 | +2.73% | 8,340,352 |
| Feb 20, 2026 | $94.89 | $95.97 | $93.87 | $95.95 | +1.94% | 10,079,370 |
| Feb 19, 2026 | $93.71 | $94.51 | $93.42 | $94.12 | +0.29% | 7,521,808 |
| Feb 18, 2026 | $93.35 | $94.31 | $93.27 | $93.85 | +2.21% | 9,099,872 |
| Feb 17, 2026 | $92.19 | $92.45 | $91.28 | $91.82 | -3.09% | 10,111,980 |
| Feb 13, 2026 | $94.19 | $95.00 | $93.46 | $94.75 | +2.45% | 10,225,120 |
| Feb 12, 2026 | $95.22 | $95.51 | $91.80 | $92.48 | -3.43% | 22,578,230 |
| Feb 11, 2026 | $95.45 | $95.98 | $94.81 | $95.76 | +1.11% | 8,020,348 |
| Feb 10, 2026 | $95.45 | $95.60 | $94.12 | $94.71 | -0.96% | 10,306,420 |
| Feb 9, 2026 | $94.47 | $95.76 | $94.39 | $95.63 | +2.56% | 11,434,810 |
| Feb 6, 2026 | $92.29 | $93.57 | $92.17 | $93.24 | +2.99% | 11,782,590 |
| Feb 5, 2026 | $90.99 | $92.34 | $90.21 | $90.53 | -2.57% | 20,972,450 |
| Feb 4, 2026 | $94.71 | $94.84 | $91.28 | $92.92 | -0.12% | 24,594,390 |
| Feb 3, 2026 | $92.70 | $94.02 | $91.90 | $93.03 | +6.24% | 36,182,440 |
| Feb 2, 2026 | $88.92 | $90.26 | $86.54 | $87.57 | -3.98% | 31,833,130 |
| Jan 30, 2026 | $95.49 | $96.27 | $88.19 | $91.20 | -10.21% | 76,121,480 |
| Jan 29, 2026 | $104.37 | $104.40 | $95.82 | $101.57 | +0.32% | 69,839,480 |
| Jan 28, 2026 | $99.03 | $101.52 | $98.59 | $101.25 | +3.87% | 42,995,630 |
| Jan 27, 2026 | $95.25 | $97.58 | $95.03 | $97.48 | +2.42% | 20,377,790 |
| Jan 26, 2026 | $95.61 | $96.12 | $94.30 | $95.18 | +1.48% | 25,297,450 |
| Jan 23, 2026 | $93.00 | $93.95 | $92.89 | $93.79 | +1.33% | 18,623,610 |
| Jan 22, 2026 | $90.91 | $92.78 | $90.87 | $92.56 | +1.86% | 11,020,490 |
| Jan 21, 2026 | $91.50 | $91.74 | $89.54 | $90.87 | +1.47% | 26,241,250 |
| Jan 20, 2026 | $89.44 | $89.75 | $88.92 | $89.55 | +3.80% | 17,969,870 |
| Jan 16, 2026 | $86.60 | $87.00 | $85.44 | $86.27 | -0.51% | 20,024,160 |
| Jan 15, 2026 | $86.65 | $87.07 | $86.59 | $86.71 | -0.60% | 8,795,474 |
| Jan 14, 2026 | $87.26 | $87.43 | $86.61 | $87.23 | +1.01% | 11,856,440 |
| Jan 13, 2026 | $86.96 | $87.38 | $86.04 | $86.36 | -0.15% | 13,273,080 |
| Jan 12, 2026 | $86.36 | $87.19 | $86.33 | $86.49 | +1.88% | 10,978,320 |
| Jan 9, 2026 | $84.61 | $85.05 | $84.34 | $84.89 | +0.72% | 10,736,000 |
| Jan 8, 2026 | $83.35 | $84.31 | $83.25 | $84.28 | +0.56% | 5,575,756 |
| Jan 7, 2026 | $83.67 | $84.14 | $83.30 | $83.81 | -0.96% | 8,631,645 |
| Jan 6, 2026 | $84.09 | $84.68 | $84.04 | $84.62 | +1.09% | 8,728,961 |
| Jan 5, 2026 | $83.23 | $83.90 | $83.18 | $83.71 | +2.64% | 9,385,224 |
| Jan 2, 2026 | $82.25 | $82.28 | $81.15 | $81.56 | +0.48% | 9,679,247 |
| Dec 31, 2025 | $81.64 | $81.95 | $81.00 | $81.17 | -0.66% | 9,044,628 |
| Dec 30, 2025 | $82.65 | $82.69 | $81.64 | $81.71 | +0.12% | 8,333,694 |
| Dec 29, 2025 | $82.68 | $82.68 | $81.01 | $81.61 | -4.37% | 16,442,840 |
| Dec 26, 2025 | $85.30 | $85.69 | $84.94 | $85.34 | +1.19% | 8,989,337 |
| Dec 24, 2025 | $84.44 | $84.51 | $83.73 | $84.34 | -0.40% | 6,549,277 |
| Dec 23, 2025 | $84.06 | $84.72 | $83.39 | $84.68 | +1.30% | 7,327,000 |
| Dec 22, 2025 | $83.34 | $83.66 | $83.09 | $83.59 | +2.30% | 6,309,786 |
| Dec 19, 2025 | $81.50 | $82.04 | $81.34 | $81.71 | +0.10% | 5,202,550 |
| Dec 18, 2025 | $81.57 | $82.38 | $81.12 | $81.63 | -0.16% | 8,053,130 |
| Dec 17, 2025 | $81.52 | $81.91 | $81.37 | $81.76 | +0.84% | 10,268,790 |
| Dec 16, 2025 | $81.46 | $81.65 | $80.82 | $81.08 | 0.00% | 6,965,151 |
| Dec 15, 2025 | $81.46 | $81.65 | $80.71 | $81.08 | +0.11% | 7,222,782 |
| Dec 12, 2025 | $81.76 | $81.98 | $80.18 | $80.99 | +0.56% | 13,725,690 |
| Dec 11, 2025 | $79.67 | $80.71 | $79.57 | $80.54 | +1.09% | 13,195,660 |
| Dec 10, 2025 | $79.05 | $79.82 | $78.76 | $79.67 | +0.42% | 8,626,427 |
| Dec 9, 2025 | $78.97 | $79.50 | $78.91 | $79.34 | +0.49% | 5,245,153 |
| Dec 8, 2025 | $79.28 | $79.30 | $78.64 | $78.95 | -0.24% | 6,331,031 |
| Dec 5, 2025 | $79.70 | $80.22 | $79.08 | $79.14 | -0.18% | 6,569,780 |
| Dec 4, 2025 | $79.23 | $79.46 | $78.93 | $79.28 | +0.06% | 4,030,284 |
| Dec 3, 2025 | $79.56 | $79.89 | $79.02 | $79.23 | -0.08% | 5,417,163 |
| Dec 2, 2025 | $79.61 | $79.65 | $78.43 | $79.29 | -0.65% | 8,130,444 |
| Dec 1, 2025 | $80.00 | $80.00 | $79.47 | $79.81 | +0.50% | 10,411,600 |
| Nov 28, 2025 | $79.05 | $79.42 | $78.84 | $79.41 | +1.24% | 6,228,352 |
| Nov 26, 2025 | $78.03 | $78.58 | $77.92 | $78.44 | +0.78% | 9,143,005 |
| Nov 25, 2025 | $77.88 | $78.32 | $77.43 | $77.83 | -0.01% | 12,677,880 |
| Nov 24, 2025 | $76.76 | $77.86 | $76.63 | $77.84 | +1.61% | 7,411,856 |
| Nov 21, 2025 | $76.60 | $77.24 | $76.38 | $76.61 | -0.22% | 10,289,930 |
| Nov 20, 2025 | $76.84 | $77.35 | $76.15 | $76.78 | 0.00% | 8,518,717 |
| Nov 19, 2025 | $77.35 | $77.84 | $76.40 | $76.78 | +0.12% | 9,162,057 |
| Nov 18, 2025 | $76.75 | $76.90 | $76.11 | $76.69 | +0.76% | 10,233,960 |
| Nov 17, 2025 | $76.59 | $76.88 | $75.47 | $76.11 | -1.13% | 10,494,280 |
| Nov 14, 2025 | $76.35 | $77.44 | $75.94 | $76.98 | -1.82% | 15,959,810 |
| Nov 13, 2025 | $79.30 | $79.47 | $78.07 | $78.41 | -0.80% | 12,295,590 |
| Nov 12, 2025 | $77.83 | $79.33 | $77.70 | $79.04 | +1.59% | 13,813,900 |
| Nov 11, 2025 | $77.80 | $77.89 | $77.18 | $77.80 | +0.43% | 6,738,859 |
| Nov 10, 2025 | $76.98 | $77.54 | $76.75 | $77.47 | +2.70% | 6,054,529 |
| Nov 7, 2025 | $75.34 | $75.86 | $75.04 | $75.43 | +0.61% | 8,568,544 |
| Nov 6, 2025 | $75.16 | $75.38 | $74.68 | $74.97 | -0.11% | 7,512,541 |
| Nov 5, 2025 | $75.04 | $75.17 | $74.67 | $75.05 | +1.13% | 5,947,229 |
| Nov 4, 2025 | $74.44 | $74.88 | $74.00 | $74.21 | -1.76% | 6,979,375 |
| Nov 3, 2025 | $75.54 | $75.92 | $75.27 | $75.54 | +0.20% | 6,967,966 |
| Oct 31, 2025 | $75.85 | $75.88 | $74.84 | $75.39 | -0.53% | 9,572,413 |
| Oct 30, 2025 | $74.76 | $75.83 | $74.64 | $75.79 | +1.99% | 10,400,880 |
| Oct 29, 2025 | $75.70 | $75.78 | $74.00 | $74.31 | -0.38% | 15,939,040 |
| Oct 28, 2025 | $74.07 | $74.79 | $73.74 | $74.59 | -0.75% | 11,185,300 |
| Oct 27, 2025 | $75.97 | $76.07 | $74.81 | $75.15 | -2.79% | 19,098,420 |
| Oct 24, 2025 | $77.50 | $77.96 | $77.18 | $77.31 | -0.31% | 11,592,390 |
| Oct 23, 2025 | $78.11 | $78.25 | $77.53 | $77.55 | +0.35% | 10,752,030 |
| Oct 22, 2025 | $76.31 | $77.48 | $75.54 | $77.28 | -0.13% | 24,702,670 |
| Oct 21, 2025 | $79.14 | $79.60 | $76.90 | $77.38 | -6.21% | 39,834,080 |
| Oct 20, 2025 | $81.38 | $82.55 | $80.87 | $82.50 | – | 15,793,210 |
Seasonality
IAU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 0.5% | 1.4% | 1.6% | 0.6% | -1.7% | 1.9% | 2.2% | -1.2% | 1.2% | 0.5% | 2.9% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.4% | 8.6% | -11.0% | -1.5% | -1.6% | -11.7% | 0.9% | 9.9% | -6.7% | -6.6% | ||
| 2025 | 6.8% | 1.9% | 9.4% | 5.4% | -0.0% | 0.3% | -0.6% | 5.0% | 11.8% | 3.6% | 5.3% | 2.2% |
| 2024 | -1.4% | 0.4% | 8.7% | 3.1% | 1.6% | -0.1% | 5.4% | 2.1% | 5.1% | 4.3% | -3.1% | -1.5% |
| 2023 | 5.8% | -5.4% | 7.9% | 0.9% | -1.4% | -2.2% | 2.2% | -1.2% | -4.8% | 7.4% | 2.5% | 1.3% |
| 2022 | -1.7% | 6.1% | 1.4% | -2.1% | -3.2% | -1.6% | -2.5% | -3.0% | -2.9% | -1.7% | 8.5% | 2.9% |
| 2021 | -3.2% | -6.3% | -1.1% | 3.6% | 7.6% | -7.0% | 2.5% | -0.1% | -3.2% | 1.6% | -0.7% | 3.4% |
| 2020 | 4.6% | -0.7% | 0.0% | 6.9% | 2.6% | 2.8% | 11.0% | -0.5% | -4.2% | -0.6% | -5.3% | 7.0% |
| 2019 | 2.8% | -0.5% | -1.6% | -0.7% | 1.8% | 7.9% | 0.1% | 7.7% | -3.2% | 2.6% | -3.3% | 3.7% |
| 2018 | 3.3% | -2.0% | 0.6% | -0.9% | -1.3% | -3.5% | -2.3% | -2.0% | -0.6% | 2.1% | 0.3% | 5.0% |
| 2017 | 5.3% | 3.2% | -0.2% | 1.7% | -0.1% | -2.1% | 2.3% | 4.1% | -3.2% | -0.8% | 0.3% | 2.1% |