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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $78.29 | $78.99 | $72.72 | $72.92 | -6.63% | 95,227,868 |
| Sep 2026 | $81.65 | $84.77 | $77.28 | $78.10 | -6.70% | 109,739,811 |
| Aug 2026 | $75.85 | $88.02 | $75.57 | $83.71 | +9.90% | 126,571,941 |
| Jul 2026 | $76.09 | $78.61 | $74.55 | $76.17 | +0.87% | 106,430,442 |
| Jun 2026 | $84.01 | $84.92 | $74.44 | $75.51 | -11.67% | 158,552,124 |
| May 2026 | $86.34 | $89.62 | $82.85 | $85.49 | -1.57% | 109,768,132 |
| Apr 2026 | $89.12 | $91.93 | $84.86 | $86.85 | -1.49% | 116,666,982 |
| Mar 2026 | $100.38 | $100.81 | $81.87 | $88.16 | -11.01% | 364,690,803 |
| Feb 2026 | $88.92 | $99.12 | $86.54 | $99.07 | +8.63% | 261,541,738 |
| Jan 2026 | $82.25 | $104.40 | $81.15 | $91.20 | +12.36% | 426,151,357 |
| Dec 2025 | $80.00 | $85.69 | $78.43 | $81.17 | +2.22% | 182,392,197 |
| Nov 2025 | $75.54 | $79.47 | $74.00 | $79.41 | +5.33% | 174,998,380 |
| Oct 2025 | $72.93 | $82.55 | $71.95 | $75.39 | +3.60% | 356,096,121 |
| Sep 2025 | $65.69 | $72.79 | $65.56 | $72.77 | +11.78% | 187,372,098 |
| Aug 2025 | $63.16 | $65.11 | $62.48 | $65.10 | +4.98% | 122,246,702 |
| Jul 2025 | $63.16 | $64.72 | $61.60 | $62.01 | -0.56% | 133,870,967 |
| Jun 2025 | $63.29 | $65.00 | $61.37 | $62.36 | +0.32% | 161,041,307 |
| May 2025 | $60.85 | $64.59 | $59.71 | $62.16 | -0.02% | 193,298,040 |
| Apr 2025 | $59.05 | $64.98 | $55.78 | $62.17 | +5.44% | 246,748,131 |
| Mar 2025 | $54.23 | $59.00 | $54.20 | $58.96 | +9.45% | 142,737,618 |
| Feb 2025 | $53.13 | $55.70 | $53.09 | $53.87 | +1.89% | 145,969,967 |
| Jan 2025 | $49.95 | $53.18 | $49.51 | $52.87 | +6.79% | 106,466,108 |
| Dec 2024 | $49.99 | $51.38 | $48.83 | $49.51 | -1.47% | 89,398,710 |
| Nov 2024 | $51.99 | $52.11 | $48.29 | $50.25 | -3.07% | 135,846,211 |
| Oct 2024 | $50.14 | $52.69 | $49.20 | $51.84 | +4.31% | 123,129,344 |
| Sep 2024 | $47.10 | $50.57 | $46.72 | $49.70 | +5.12% | 90,701,181 |
| Aug 2024 | $46.35 | $47.83 | $44.99 | $47.28 | +2.12% | 154,527,870 |
| Jul 2024 | $43.99 | $46.93 | $43.84 | $46.30 | +5.39% | 92,305,781 |
| Jun 2024 | $44.11 | $44.95 | $43.24 | $43.93 | -0.14% | 81,720,797 |
| May 2024 | $43.52 | $46.09 | $43.05 | $43.99 | +1.59% | 138,549,436 |
| Apr 2024 | $42.62 | $45.98 | $42.15 | $43.30 | +3.07% | 242,070,634 |
| Mar 2024 | $38.86 | $42.09 | $38.65 | $42.01 | +8.69% | 112,754,997 |
| Feb 2024 | $38.74 | $39.08 | $37.53 | $38.65 | +0.42% | 104,430,768 |
| Jan 2024 | $39.09 | $39.18 | $37.88 | $38.49 | -1.38% | 113,693,135 |
| Dec 2023 | $38.55 | $39.45 | $37.40 | $39.03 | +1.27% | 113,943,996 |
| Nov 2023 | $37.55 | $38.80 | $36.57 | $38.54 | +2.53% | 105,539,284 |
| Oct 2023 | $34.75 | $38.04 | $34.35 | $37.59 | +7.43% | 157,126,383 |
| Sep 2023 | $36.90 | $36.96 | $34.96 | $34.99 | -4.79% | 114,558,882 |
| Aug 2023 | $36.91 | $37.03 | $35.70 | $36.75 | -1.21% | 126,440,801 |
| Jul 2023 | $36.44 | $37.60 | $36.05 | $37.20 | +2.23% | 75,197,731 |
| Jun 2023 | $37.30 | $37.58 | $35.87 | $36.39 | -2.18% | 84,742,891 |
| May 2023 | $37.95 | $39.04 | $36.75 | $37.20 | -1.35% | 101,448,435 |
| Apr 2023 | $37.51 | $38.84 | $37.38 | $37.71 | +0.91% | 92,030,970 |
| Mar 2023 | $34.86 | $37.99 | $34.37 | $37.37 | +7.94% | 126,220,016 |
| Feb 2023 | $36.66 | $37.07 | $34.31 | $34.62 | -5.38% | 107,581,398 |
| Jan 2023 | $34.94 | $36.96 | $34.63 | $36.59 | +5.78% | 100,934,781 |
| Dec 2022 | $34.13 | $34.78 | $33.50 | $34.59 | +2.95% | 86,261,767 |
| Nov 2022 | $31.36 | $33.88 | $30.69 | $33.60 | +8.46% | 109,620,285 |
| Oct 2022 | $31.67 | $32.84 | $30.83 | $30.98 | -1.74% | 137,525,107 |
| Sep 2022 | $32.25 | $32.94 | $30.79 | $31.53 | -2.87% | 143,332,506 |
| Aug 2022 | $33.61 | $34.23 | $32.46 | $32.46 | -2.96% | 95,646,677 |
| Jul 2022 | $34.05 | $34.37 | $32.20 | $33.45 | -2.51% | 136,843,012 |
| Jun 2022 | $35.07 | $35.64 | $34.28 | $34.31 | -1.61% | 160,098,181 |
| May 2022 | $35.38 | $36.18 | $34.23 | $34.87 | -3.25% | 203,883,191 |
| Apr 2022 | $36.57 | $37.90 | $35.75 | $36.04 | -2.14% | 232,673,850 |
| Mar 2022 | $36.47 | $39.36 | $35.99 | $36.83 | +1.43% | 485,009,202 |
| Feb 2022 | $34.31 | $37.19 | $34.02 | $36.31 | +6.11% | 346,448,875 |
| Jan 2022 | $34.38 | $35.26 | $33.88 | $34.22 | -1.69% | 253,813,778 |
| Dec 2021 | $33.95 | $34.82 | $33.34 | $34.81 | +3.36% | 270,224,524 |
| Nov 2021 | $34.08 | $35.56 | $33.46 | $33.68 | -0.74% | 225,350,905 |
| Oct 2021 | $33.44 | $34.51 | $33.27 | $33.93 | +1.56% | 200,639,670 |
| Sep 2021 | $34.58 | $34.92 | $32.77 | $33.41 | -3.24% | 179,127,422 |
| Aug 2021 | $34.46 | $34.88 | $32.70 | $34.53 | -0.09% | 186,145,214 |
| Jul 2021 | $33.92 | $34.90 | $33.67 | $34.56 | +2.52% | 216,918,149 |
| Jun 2021 | $36.37 | $36.38 | $33.37 | $33.71 | -7.03% | 255,440,536 |
| May 2021 | $34.08 | $36.33 | $33.73 | $36.26 | +7.60% | 209,827,411 |
| Apr 2021 | $32.84 | $34.26 | $32.80 | $33.70 | +3.63% | 217,518,095 |
| Mar 2021 | $33.16 | $33.38 | $31.94 | $32.52 | -1.09% | 290,743,765 |
| Feb 2021 | $35.58 | $35.64 | $32.72 | $32.88 | -6.32% | 208,703,000 |
| Jan 2021 | $36.96 | $37.26 | $34.76 | $35.10 | -3.20% | 230,579,245 |
| Dec 2020 | $34.50 | $36.26 | $34.41 | $36.26 | +6.96% | 189,344,657 |
| Nov 2020 | $36.08 | $37.30 | $33.74 | $33.90 | -5.25% | 216,673,363 |
| Oct 2020 | $36.32 | $36.85 | $35.54 | $35.78 | -0.56% | 223,138,265 |
| Sep 2020 | $37.98 | $38.00 | $35.32 | $35.98 | -4.16% | 240,521,645 |
| Aug 2020 | $37.62 | $39.52 | $36.38 | $37.54 | -0.48% | 328,440,550 |
| Jul 2020 | $33.94 | $37.82 | $33.58 | $37.72 | +11.01% | 304,278,520 |
| Jun 2020 | $33.08 | $34.12 | $31.90 | $33.98 | +2.78% | 252,264,650 |
| May 2020 | $32.10 | $33.50 | $32.04 | $33.06 | +2.61% | 227,532,045 |
| Apr 2020 | $30.14 | $33.38 | $30.02 | $32.22 | +6.90% | 224,605,990 |
| Mar 2020 | $30.44 | $32.34 | $27.60 | $30.14 | 0.00% | 460,062,165 |
| Feb 2020 | $30.16 | $32.18 | $29.60 | $30.14 | -0.66% | 250,521,315 |
| Jan 2020 | $29.20 | $30.38 | $29.11 | $30.34 | +4.62% | 211,757,545 |
| Dec 2019 | $27.86 | $29.15 | $27.86 | $29.00 | +3.72% | 150,491,639 |
| Nov 2019 | $28.88 | $29.00 | $27.64 | $27.96 | -3.32% | 144,321,266 |
| Oct 2019 | $28.02 | $29.07 | $27.96 | $28.92 | +2.55% | 208,397,656 |
| Sep 2019 | $29.42 | $29.80 | $28.00 | $28.20 | -3.16% | 258,908,650 |
| Aug 2019 | $26.86 | $29.56 | $26.84 | $29.12 | +7.69% | 290,437,265 |
| Jul 2019 | $26.70 | $27.72 | $26.48 | $27.04 | +0.15% | 222,703,360 |
| Jun 2019 | $25.18 | $27.50 | $25.12 | $27.00 | +7.91% | 197,970,340 |
| May 2019 | $24.56 | $25.02 | $24.24 | $25.02 | +1.79% | 158,465,671 |
| Apr 2019 | $24.82 | $25.10 | $24.24 | $24.58 | -0.73% | 138,640,575 |
| Mar 2019 | $25.04 | $25.38 | $24.54 | $24.76 | -1.59% | 142,670,524 |
| Feb 2019 | $25.30 | $25.80 | $24.98 | $25.16 | -0.47% | 130,014,199 |
| Jan 2019 | $24.60 | $25.38 | $24.46 | $25.28 | +2.85% | 167,717,841 |
| Dec 2018 | $23.62 | $24.58 | $23.56 | $24.58 | +4.95% | 138,190,524 |
| Nov 2018 | $23.56 | $23.72 | $11.75 | $23.42 | +0.34% | 128,345,428 |
| Oct 2018 | $22.78 | $23.84 | $22.68 | $23.34 | +2.10% | 176,002,037 |
| Sep 2018 | $22.86 | $23.26 | $22.66 | $22.86 | -0.61% | 118,988,051 |
| Aug 2018 | $23.40 | $23.44 | $22.50 | $23.00 | -2.04% | 128,013,771 |
| Jul 2018 | $23.96 | $24.26 | $23.30 | $23.48 | -2.33% | 123,718,473 |
| Jun 2018 | $24.82 | $25.09 | $23.90 | $24.04 | -3.53% | 139,647,760 |
| May 2018 | $25.10 | $25.44 | $24.70 | $24.92 | -1.27% | 149,650,891 |
| Apr 2018 | $25.62 | $26.22 | $25.14 | $25.24 | -0.86% | 137,563,230 |
| Mar 2018 | $25.14 | $26.04 | $25.00 | $25.46 | +0.55% | 136,089,019 |
| Feb 2018 | $25.76 | $26.06 | $25.18 | $25.32 | -2.01% | 122,494,651 |
| Jan 2018 | $25.24 | $26.22 | $25.12 | $25.84 | +3.28% | 134,359,671 |
| Dec 2017 | $24.48 | $25.12 | $23.76 | $25.02 | +2.12% | 86,965,434 |
| Nov 2017 | $24.48 | $24.96 | $24.32 | $24.50 | +0.33% | 87,736,802 |
| Oct 2017 | $24.52 | $25.10 | $24.22 | $24.42 | -0.81% | 107,057,981 |
| Sep 2017 | $25.50 | $25.96 | $24.60 | $24.62 | -3.22% | 103,896,936 |
| Aug 2017 | $24.34 | $25.46 | $24.06 | $25.44 | +4.09% | 130,682,464 |
| Jul 2017 | $23.56 | $24.44 | $23.22 | $24.44 | +2.35% | 76,287,902 |
| Jun 2017 | $24.32 | $24.94 | $23.84 | $23.88 | -2.13% | 89,550,509 |
| May 2017 | $24.32 | $24.52 | $23.36 | $24.40 | -0.08% | 75,922,854 |
| Apr 2017 | $24.00 | $24.88 | $23.94 | $24.42 | +1.67% | 68,279,160 |
| Mar 2017 | $23.86 | $24.28 | $23.04 | $24.02 | -0.25% | 77,951,771 |
| Feb 2017 | $23.18 | $24.34 | $23.07 | $24.08 | +3.17% | 66,793,641 |
| Jan 2017 | $22.18 | $23.48 | $22.10 | $23.34 | +5.32% | 82,907,700 |
| Dec 2016 | $22.46 | $22.72 | $21.62 | $22.16 | -1.86% | 96,974,778 |
| Nov 2016 | $24.82 | $25.20 | $22.54 | $22.58 | -8.36% | 151,975,708 |
| Oct 2016 | $25.34 | $25.36 | $23.92 | $24.64 | -2.92% | 61,272,614 |
| Sep 2016 | $25.20 | $26.08 | $25.16 | $25.38 | +0.71% | 62,226,350 |
| Aug 2016 | $25.96 | $26.36 | $25.18 | $25.20 | -3.23% | 60,645,850 |
| Jul 2016 | $25.80 | $26.50 | $25.28 | $26.04 | +2.04% | 46,766,650 |
| Jun 2016 | $23.40 | $25.66 | $23.26 | $25.52 | +8.87% | 95,032,800 |
| May 2016 | $25.00 | $25.04 | $23.26 | $23.44 | -6.09% | 68,929,150 |
| Apr 2016 | $23.44 | $25.02 | $23.32 | $24.96 | +5.05% | 73,638,650 |
| Mar 2016 | $23.96 | $24.74 | $23.44 | $23.76 | -0.92% | 100,131,300 |
| Feb 2016 | $21.70 | $24.38 | $21.66 | $23.98 | +11.22% | 99,922,850 |
| Jan 2016 | $20.80 | $21.78 | $20.68 | $21.56 | +5.38% | 88,792,850 |
| Dec 2015 | $20.64 | $21.02 | $20.24 | $20.46 | -0.49% | 73,117,550 |
| Nov 2015 | $21.92 | $21.96 | $20.36 | $20.56 | -6.72% | 80,265,300 |
| Oct 2015 | $21.56 | $23.00 | $21.50 | $22.04 | +2.23% | 60,612,350 |
| Sep 2015 | $22.10 | $22.36 | $21.24 | $21.56 | -1.82% | 34,535,250 |
| Aug 2015 | $21.08 | $22.62 | $20.92 | $21.96 | +3.78% | 37,874,750 |
| Jul 2015 | $22.62 | $22.70 | $20.86 | $21.16 | -6.70% | 39,130,050 |
| Jun 2015 | $23.20 | $23.32 | $22.50 | $22.68 | -1.48% | 25,276,350 |
| May 2015 | $22.66 | $23.78 | $22.62 | $23.02 | +0.61% | 19,038,700 |
| Apr 2015 | $23.10 | $23.68 | $22.72 | $22.88 | -0.09% | 19,312,050 |
| Mar 2015 | $23.50 | $23.50 | $22.12 | $22.90 | -2.22% | 35,848,600 |
| Feb 2015 | $24.56 | $24.82 | $23.02 | $23.42 | -5.79% | 47,915,200 |
| Jan 2015 | $22.66 | $25.30 | $22.62 | $24.86 | +8.65% | 53,488,950 |
| Dec 2014 | $22.92 | $23.96 | $22.66 | $22.88 | +1.33% | 61,894,950 |
| Nov 2014 | $22.66 | $23.36 | $22.10 | $22.58 | -0.53% | 41,072,350 |
| Oct 2014 | $23.48 | $24.28 | $22.48 | $22.70 | -2.99% | 38,490,600 |
| Sep 2014 | $24.56 | $24.70 | $23.34 | $23.40 | -6.10% | 25,146,150 |
| Aug 2014 | $25.08 | $25.54 | $24.66 | $24.92 | +0.32% | 22,444,350 |
| Jul 2014 | $25.76 | $26.02 | $24.82 | $24.84 | -3.57% | 21,933,300 |
| Jun 2014 | $24.14 | $25.78 | $24.04 | $25.76 | +6.18% | 21,857,800 |
| May 2014 | $24.80 | $25.50 | $24.08 | $24.26 | -2.96% | 21,601,800 |
| Apr 2014 | $24.90 | $25.80 | $24.72 | $25.00 | +0.48% | 20,171,300 |
| Mar 2014 | $26.16 | $26.92 | $24.86 | $24.88 | -3.19% | 31,156,300 |
| Feb 2014 | $24.26 | $26.08 | $24.20 | $25.70 | +6.46% | 28,058,400 |
| Jan 2014 | $23.72 | $24.66 | $23.54 | $24.14 | +3.34% | 33,464,000 |
| Dec 2013 | $23.96 | $24.60 | $23.02 | $23.36 | -3.71% | 72,275,000 |
| Nov 2013 | $25.52 | $25.64 | $23.96 | $24.26 | -5.60% | 36,143,650 |
| Oct 2013 | $25.20 | $26.44 | $24.50 | $25.70 | -0.31% | 48,978,700 |
| Sep 2013 | $27.22 | $27.50 | $25.16 | $25.78 | -4.73% | 47,345,750 |
| Aug 2013 | $25.68 | $27.66 | $24.84 | $27.06 | +5.21% | 44,941,350 |
| Jul 2013 | $24.10 | $26.18 | $23.46 | $25.72 | +7.26% | 45,741,500 |
| Jun 2013 | $27.08 | $27.66 | $23.04 | $23.98 | -10.92% | 74,808,850 |
| May 2013 | $28.26 | $28.68 | $26.30 | $26.92 | -6.20% | 75,040,450 |
| Apr 2013 | $31.06 | $31.14 | $26.20 | $28.70 | -7.54% | 125,227,250 |
| Mar 2013 | $30.76 | $31.44 | $30.42 | $31.04 | +0.98% | 85,735,900 |
| Feb 2013 | $32.68 | $32.74 | $30.30 | $30.74 | -5.12% | 89,821,550 |
| Jan 2013 | $32.86 | $33.02 | $31.92 | $32.40 | -0.49% | 67,409,050 |
| Dec 2012 | $33.38 | $33.54 | $31.82 | $32.56 | -2.40% | 57,742,300 |
| Nov 2012 | $33.54 | $34.16 | $32.58 | $33.36 | -0.48% | 62,169,550 |
| Oct 2012 | $34.72 | $34.96 | $33.06 | $33.52 | -2.95% | 67,825,450 |
| Sep 2012 | $32.98 | $34.78 | $32.86 | $34.54 | +4.79% | 90,244,200 |
| Aug 2012 | $31.16 | $32.98 | $30.84 | $32.96 | +4.83% | 61,133,500 |
| Jul 2012 | $31.06 | $31.70 | $30.28 | $31.44 | +1.03% | 36,273,700 |
| Jun 2012 | $31.18 | $31.96 | $30.14 | $31.12 | +2.30% | 59,701,350 |
| May 2012 | $32.54 | $32.54 | $29.82 | $30.42 | -6.28% | 67,750,300 |
| Apr 2012 | $32.48 | $32.82 | $31.42 | $32.46 | -0.25% | 44,880,200 |
| Mar 2012 | $33.34 | $33.66 | $31.72 | $32.54 | -1.27% | 73,988,850 |
| Feb 2012 | $34.06 | $34.92 | $32.90 | $32.96 | -2.94% | 65,298,350 |
| Jan 2012 | $31.02 | $34.08 | $31.00 | $33.96 | +11.49% | 62,554,050 |
| Dec 2011 | $34.06 | $34.26 | $29.74 | $30.46 | -10.73% | 69,531,500 |
| Nov 2011 | $32.90 | $35.18 | $32.50 | $34.12 | +1.73% | 60,051,350 |
| Oct 2011 | $32.28 | $34.14 | $31.12 | $33.54 | +5.94% | 67,223,450 |
| Sep 2011 | $35.58 | $37.26 | $30.90 | $31.66 | -11.17% | 142,281,250 |
| Aug 2011 | $31.58 | $37.06 | $31.42 | $35.64 | +12.29% | 202,552,550 |
| Jul 2011 | $29.06 | $31.90 | $28.86 | $31.74 | +8.40% | 83,296,800 |
| Jun 2011 | $30.00 | $31.18 | $29.10 | $29.28 | -2.33% | 50,626,750 |
| May 2011 | $30.36 | $30.78 | $28.56 | $29.98 | -1.83% | 63,908,650 |
| Apr 2011 | $27.80 | $30.66 | $27.62 | $30.54 | +8.92% | 53,395,550 |
| Mar 2011 | $27.76 | $28.30 | $27.10 | $28.04 | +1.67% | 50,954,300 |
| Feb 2011 | $26.12 | $27.70 | $25.90 | $27.58 | +6.00% | 46,720,300 |
| Jan 2011 | $27.76 | $27.84 | $25.60 | $26.02 | -6.40% | 65,092,250 |
| Dec 2010 | $27.18 | $27.94 | $26.60 | $27.80 | +2.51% | 50,516,550 |
| Nov 2010 | $26.62 | $27.86 | $25.92 | $27.12 | +2.11% | 48,095,000 |
| Oct 2010 | $25.78 | $27.00 | $25.68 | $26.56 | +3.75% | 40,618,200 |
| Sep 2010 | $24.46 | $25.68 | $24.26 | $25.60 | +4.75% | 31,180,400 |
| Aug 2010 | $23.26 | $24.46 | $23.06 | $24.44 | +5.71% | 30,830,900 |
| Jul 2010 | $24.20 | $24.22 | $22.64 | $23.12 | -5.01% | 38,537,550 |
| Jun 2010 | $23.99 | $24.74 | $23.43 | $24.34 | +2.36% | 27,465,800 |
| May 2010 | $23.20 | $24.46 | $22.68 | $23.78 | +3.01% | 43,516,000 |
| Apr 2010 | $22.00 | $23.16 | $22.00 | $23.08 | +5.86% | 24,512,000 |
| Mar 2010 | $21.91 | $22.45 | $21.26 | $21.81 | -0.39% | 14,429,000 |
| Feb 2010 | $21.32 | $22.08 | $20.47 | $21.89 | +3.24% | 29,055,000 |
| Jan 2010 | $21.98 | $22.73 | $21.05 | $21.20 | -1.26% | 25,255,000 |
| Dec 2009 | $23.48 | $23.92 | $21.08 | $21.47 | -7.23% | 53,156,000 |
| Nov 2009 | $20.72 | $23.40 | $20.66 | $23.15 | +12.73% | 36,774,000 |
| Oct 2009 | $19.78 | $20.95 | $19.56 | $20.53 | +3.78% | 42,812,000 |
| Sep 2009 | $18.69 | $20.03 | $18.63 | $19.79 | +5.86% | 29,699,500 |
| Aug 2009 | $18.85 | $19.06 | $18.27 | $18.69 | -0.05% | 23,119,000 |
| Jul 2009 | $18.47 | $18.82 | $17.79 | $18.70 | +2.47% | 30,040,500 |
| Jun 2009 | $19.32 | $19.41 | $18.01 | $18.25 | -5.22% | 41,405,500 |
| May 2009 | $17.37 | $19.28 | $17.36 | $19.26 | +10.24% | 39,845,500 |
| Apr 2009 | $18.29 | $18.29 | $17.00 | $17.47 | -3.37% | 35,828,500 |
| Mar 2009 | $18.70 | $18.95 | $17.39 | $18.08 | -2.45% | 85,174,000 |
| Feb 2009 | $17.99 | $19.81 | $17.51 | $18.53 | +1.42% | 96,504,500 |
| Jan 2009 | $17.21 | $18.30 | $15.79 | $18.27 | +5.42% | 64,185,500 |
| Dec 2008 | $15.45 | $17.43 | $14.59 | $17.33 | +7.87% | 53,005,000 |
| Nov 2008 | $14.31 | $16.35 | $13.78 | $16.07 | +12.24% | 59,412,000 |
| Oct 2008 | $17.26 | $18.20 | $13.82 | $14.32 | -16.25% | 101,083,500 |
| Sep 2008 | $15.65 | $18.25 | $14.52 | $17.09 | +4.27% | 72,503,000 |
| Aug 2008 | $17.91 | $18.10 | $15.33 | $16.39 | -9.04% | 35,699,500 |
| Jul 2008 | $18.53 | $19.51 | $17.63 | $18.02 | -1.22% | 39,559,500 |
| Jun 2008 | $17.51 | $18.39 | $16.97 | $18.25 | +4.30% | 29,995,500 |
| May 2008 | $16.90 | $18.41 | $16.71 | $17.49 | +1.13% | 34,299,500 |
| Apr 2008 | $17.61 | $18.75 | $17.03 | $17.30 | -4.61% | 42,250,000 |
| Mar 2008 | $19.54 | $20.10 | $17.66 | $18.13 | -5.90% | 59,221,000 |
| Feb 2008 | $18.39 | $19.27 | $17.48 | $19.27 | +5.31% | 27,358,000 |
| Jan 2008 | $16.73 | $18.53 | $16.71 | $18.30 | +10.98% | 43,816,500 |
| Dec 2007 | $15.49 | $16.62 | $15.48 | $16.49 | +6.40% | 13,305,000 |
| Nov 2007 | $15.61 | $17.00 | $15.33 | $15.50 | -1.41% | 32,406,000 |
| Oct 2007 | $14.72 | $15.79 | $14.29 | $15.72 | +6.75% | 20,803,500 |
| Sep 2007 | $13.37 | $14.78 | $13.36 | $14.73 | +10.49% | 20,605,000 |
| Aug 2007 | $13.18 | $13.44 | $12.71 | $13.33 | +1.11% | 17,181,500 |
| Jul 2007 | $12.98 | $13.60 | $12.80 | $13.18 | +2.33% | 10,934,000 |
| Jun 2007 | $13.23 | $13.38 | $12.68 | $12.88 | -1.80% | 9,749,000 |
| May 2007 | $13.37 | $13.69 | $12.92 | $13.12 | -2.40% | 13,160,500 |
| Apr 2007 | $13.09 | $13.75 | $13.02 | $13.44 | +2.08% | 10,496,500 |
| Mar 2007 | $13.33 | $13.34 | $12.56 | $13.17 | -0.98% | 12,555,000 |
| Feb 2007 | $13.09 | $13.67 | $12.77 | $13.30 | +2.51% | 14,250,000 |
| Jan 2007 | $12.75 | $13.00 | $11.94 | $12.97 | +2.53% | 18,305,500 |
| Dec 2006 | $12.86 | $12.93 | $12.15 | $12.65 | -1.82% | 16,319,500 |
| Nov 2006 | $12.22 | $12.89 | $12.15 | $12.88 | +7.13% | 18,057,500 |
| Oct 2006 | $11.96 | $12.12 | $11.12 | $12.03 | +1.02% | 15,069,000 |
| Sep 2006 | $12.40 | $12.74 | $11.34 | $11.90 | -4.49% | 19,957,500 |
| Aug 2006 | $12.66 | $13.05 | $12.08 | $12.46 | -1.49% | 14,631,500 |
| Jul 2006 | $12.45 | $13.30 | $11.98 | $12.65 | +3.32% | 18,625,000 |
| Jun 2006 | $12.48 | $13.07 | $11.01 | $12.25 | -4.63% | 28,137,500 |
| May 2006 | $13.19 | $14.46 | $12.65 | $12.84 | -1.50% | 35,177,000 |
| Apr 2006 | $11.74 | $13.07 | $11.63 | $13.04 | +11.94% | 16,315,500 |
| Mar 2006 | $11.22 | $11.75 | $10.65 | $11.65 | +3.89% | 15,098,000 |
| Feb 2006 | $11.38 | $11.47 | $10.69 | $11.21 | -1.30% | 17,729,000 |
| Jan 2006 | $10.47 | $11.42 | $10.44 | $11.36 | +9.78% | 20,241,000 |
| Dec 2005 | $9.94 | $10.76 | $9.76 | $10.35 | +5.27% | 15,958,500 |
| Nov 2005 | $9.23 | $9.99 | $9.07 | $9.83 | +5.75% | 8,145,500 |
| Oct 2005 | $9.34 | $9.58 | $9.17 | $9.29 | -0.71% | 10,509,500 |
| Sep 2005 | $8.80 | $9.45 | $8.79 | $9.36 | +7.76% | 9,171,000 |
| Aug 2005 | $8.62 | $8.94 | $8.57 | $8.69 | +1.26% | 7,368,000 |
| Jul 2005 | $8.68 | $8.68 | $8.35 | $8.58 | -1.31% | 6,918,000 |
| Jun 2005 | $8.28 | $8.83 | $8.28 | $8.69 | +4.25% | 4,430,000 |
| May 2005 | $8.64 | $8.64 | $8.28 | $8.34 | -4.01% | 3,032,500 |
| Apr 2005 | $8.52 | $8.75 | $8.43 | $8.69 | +1.28% | 4,271,500 |
| Mar 2005 | $8.67 | $8.94 | $8.48 | $8.58 | -1.67% | 8,064,500 |
| Feb 2005 | $8.42 | $8.76 | $8.21 | $8.72 | +3.17% | 10,256,500 |
| Jan 2005 | $8.55 | $8.55 | $8.40 | $8.45 | – | 3,648,000 |
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% |