IAU Historical Prices
NYSE: IAUiSharesCommodities FocusedETFUSD
78.87+1.21 (+1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IAU price history
The price history for iShares Gold (IAU) on this page begins on January 24, 2005, when the stock closed at $8.54; it most recently closed at $78.87 on October 5, 2026. The highest price in this record is $104.40, reached on January 26, 2026; the latest close is 24.5% below that peak. Across the 20 complete calendar years in the table, IAU finished higher in 14 and lower in 6. Its best year was 2025 (+63.8%) and its worst was 2013 (-25.5%).
Over roughly 22 years the share price changed +823.8%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, IAU has gained 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IAU returns
1 week
+1.18%
1 month
-4.62%
3 months
+2.08%
6 months
-11.94%
Year to date
-2.83%
1 year
+5.40%
3 years
+116.08%
5 years
+134.31%
IAU price return, excluding dividends.
IAU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.87 | -3.30% |
| 2025 | 81.56 | +63.81% |
| 2024 | 49.79 | +27.57% |
| 2023 | 39.03 | +12.84% |
| 2022 | 34.59 | -0.63% |
| 2021 | 34.81 | -4.00% |
| 2020 | 36.26 | +22.42% |
| 2019 | 29.62 | +20.21% |
| 2018 | 24.64 | -1.52% |
| 2017 | 25.02 | +12.91% |
| 2016 | 22.16 | +8.31% |
| 2015 | 20.46 | -11.04% |
| 2014 | 23.00 | -4.25% |
| 2013 | 24.02 | -25.45% |
| 2012 | 32.22 | +5.78% |
| 2011 | 30.46 | +9.57% |
| 2010 | 27.80 | +29.46% |
| 2009 | 21.47 | +24.34% |
| 2008 | 17.27 | +1.28% |
| 2007 | 17.05 | +34.80% |
| 2006 | 12.65 | +22.27% |
| 2005* | 10.35 | +21.18% |
IAU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 78.73 | 78.98 | 78.58 | 78.87 | +1.56% | |
| 77.47 | 77.88 | 77.14 | 77.66 | +0.78% | |
| 76.90 | 77.53 | 76.73 | 77.06 | -1.67% | |
| 78.19 | 78.64 | 77.88 | 78.37 | +0.71% | |
| 78.05 | 78.06 | 77.50 | 77.82 | -0.17% | |
| 78.81 | 78.97 | 77.53 | 77.95 | -0.66% | |
| 78.29 | 78.66 | 77.99 | 78.47 | +0.47% | |
| 78.80 | 78.85 | 77.96 | 78.10 | -0.53% | |
| 78.08 | 78.52 | 77.86 | 78.52 | +1.32% | |
| 77.86 | 78.20 | 77.28 | 77.50 | -3.92% | |
| 80.40 | 80.82 | 79.96 | 80.66 | +0.45% | |
| 80.37 | 80.58 | 79.76 | 80.30 | -0.27% | |
| 81.04 | 81.08 | 80.36 | 80.52 | -1.84% | |
| 81.42 | 82.17 | 81.11 | 82.03 | +0.44% | |
| 82.03 | 82.05 | 81.25 | 81.67 | -0.68% | |
| 82.09 | 82.63 | 81.63 | 82.23 | +0.66% | |
| 82.08 | 82.31 | 81.62 | 81.69 | +1.71% | |
| 81.79 | 82.20 | 79.61 | 80.32 | -0.57% | |
| 80.60 | 81.04 | 80.32 | 80.78 | +0.30% | |
| 80.40 | 81.17 | 80.16 | 80.54 | -1.43% | |
| 82.52 | 82.75 | 81.63 | 81.71 | +0.54% | |
| 81.90 | 82.24 | 81.08 | 81.27 | -1.72% | |
| 83.26 | 83.34 | 82.25 | 82.69 | +0.90% | |
| 82.71 | 82.88 | 81.91 | 81.95 | -1.73% | |
| 82.95 | 83.64 | 82.83 | 83.39 | -0.84% | |
| 84.19 | 84.77 | 83.76 | 84.10 | +1.88% | |
| 81.95 | 82.66 | 81.91 | 82.55 | +1.48% | |
| 81.65 | 82.25 | 81.26 | 81.35 | -2.82% | |
| 83.57 | 83.75 | 83.01 | 83.71 | -0.13% | |
| 86.55 | 87.07 | 83.57 | 83.82 | -3.23% | |
| 86.28 | 86.79 | 85.77 | 86.62 | +0.29% | |
| 86.68 | 87.10 | 86.16 | 86.37 | -1.58% | |
| 86.67 | 87.76 | 86.57 | 87.76 | +0.33% | |
| 87.86 | 88.02 | 86.95 | 87.47 | +0.78% | |
| 86.19 | 87.09 | 85.99 | 86.79 | +1.95% | |
| 84.08 | 85.36 | 84.01 | 85.13 | +0.34% | |
| 83.81 | 84.85 | 83.52 | 84.84 | +3.83% | |
| 82.51 | 82.87 | 81.57 | 81.71 | -1.68% | |
| 82.48 | 83.27 | 82.44 | 83.11 | +1.01% | |
| 82.42 | 82.66 | 82.19 | 82.28 | +0.61% | |
| 82.41 | 82.50 | 81.65 | 81.78 | -1.45% | |
| 83.06 | 83.46 | 82.65 | 82.98 | +0.97% | |
| 82.68 | 82.81 | 81.97 | 82.18 | -0.40% | |
| 81.50 | 82.65 | 81.15 | 82.51 | +1.02% | |
| 81.92 | 82.11 | 81.37 | 81.68 | +2.27% | |
| 79.85 | 80.37 | 79.39 | 79.87 | +0.03% | |
| 78.93 | 80.24 | 78.77 | 79.85 | +4.12% | |
| 76.67 | 77.19 | 76.50 | 76.69 | +0.66% | |
| 75.85 | 76.25 | 75.57 | 76.19 | +0.03% | |
| 76.01 | 76.26 | 75.60 | 76.17 | -1.46% | |
| 76.69 | 77.45 | 76.61 | 77.30 | +1.66% | |
| 75.48 | 77.39 | 75.13 | 76.04 | +0.45% | |
| 75.76 | 76.09 | 75.44 | 75.70 | -1.41% | |
| 76.64 | 76.98 | 76.44 | 76.78 | +0.72% | |
| 76.09 | 76.75 | 76.07 | 76.23 | +0.11% | |
| 76.29 | 76.46 | 75.95 | 76.15 | -1.98% | |
| 77.72 | 78.33 | 77.63 | 77.69 | +1.13% | |
| 76.17 | 76.85 | 76.06 | 76.82 | +1.95% | |
| 75.37 | 75.58 | 75.18 | 75.35 | -0.20% | |
| 74.60 | 75.65 | 74.55 | 75.50 | +0.94% | |
| 75.30 | 75.51 | 74.62 | 74.80 | -1.94% | |
| 76.26 | 76.75 | 75.73 | 76.28 | +0.01% | |
| 76.77 | 77.11 | 76.03 | 76.27 | +1.36% | |
| 76.39 | 76.42 | 74.97 | 75.25 | -2.60% | |
| 76.86 | 77.39 | 76.59 | 77.26 | -0.32% | |
| 77.58 | 77.80 | 77.36 | 77.51 | +1.00% | |
| 76.49 | 76.94 | 75.63 | 76.74 | -0.81% | |
| 78.35 | 78.61 | 76.97 | 77.37 | -1.19% | |
| 77.90 | 78.39 | 77.64 | 78.30 | +1.02% | |
| 77.32 | 77.93 | 77.12 | 77.51 | +2.04% | |
| 76.09 | 77.41 | 75.88 | 75.96 | +0.60% | |
| 75.66 | 76.41 | 75.46 | 75.51 | -0.03% | |
| 75.96 | 76.05 | 75.21 | 75.53 | -1.35% | |
| 76.29 | 77.02 | 76.07 | 76.56 | +1.12% | |
| 75.63 | 76.04 | 75.18 | 75.71 | +0.96% | |
| 74.78 | 76.01 | 74.44 | 74.99 | -3.03% | |
| 77.40 | 77.94 | 77.29 | 77.33 | -1.87% | |
| 78.75 | 79.18 | 78.42 | 78.80 | -0.67% | |
| 80.20 | 80.44 | 79.03 | 79.33 | -0.39% | |
| 81.53 | 82.40 | 79.33 | 79.64 | -2.28% | |
| 81.52 | 81.75 | 81.12 | 81.50 | +0.30% | |
| 81.89 | 82.18 | 81.18 | 81.26 | +2.61% | |
| 79.05 | 79.66 | 78.57 | 79.19 | +0.08% | |
| 76.62 | 79.34 | 76.21 | 79.13 | +3.05% | |
| 78.02 | 78.73 | 76.75 | 76.79 | -4.10% | |
| 81.46 | 82.06 | 79.68 | 80.07 | -1.61% | |
| 81.46 | 81.75 | 81.15 | 81.38 | +0.20% | |
| 82.87 | 82.94 | 81.15 | 81.22 | -3.63% | |
| 84.72 | 84.92 | 83.83 | 84.28 | +0.83% | |
| 83.68 | 83.89 | 83.25 | 83.59 | -0.98% | |
| 84.87 | 84.91 | 84.24 | 84.42 | +0.18% | |
| 84.01 | 84.55 | 83.66 | 84.27 | -1.43% | |
| 85.16 | 86.44 | 85.07 | 85.49 | +1.06% | |
| 83.30 | 84.93 | 83.09 | 84.59 | +1.03% | |
| 82.85 | 83.87 | 82.85 | 83.73 | -1.27% | |
| 85.06 | 85.24 | 84.32 | 84.81 | 0.00% | |
| 85.07 | 85.17 | 84.47 | 84.81 | -0.73% | |
| 84.67 | 85.74 | 84.42 | 85.43 | -0.12% | |
| 84.45 | 85.65 | 84.03 | 85.53 | +1.44% | |
| 84.50 | 84.92 | 83.99 | 84.32 | -1.68% | |
| 86.01 | 86.24 | 85.24 | 85.76 | +0.29% | |
| 85.59 | 85.90 | 84.86 | 85.51 | -2.32% | |
| 88.19 | 88.42 | 87.52 | 87.54 | -0.74% | |
| 88.22 | 88.60 | 87.83 | 88.19 | -0.59% | |
| 88.24 | 88.71 | 87.27 | 88.71 | -0.39% | |
| 88.97 | 89.33 | 88.57 | 89.06 | +0.21% | |
| 88.94 | 89.37 | 88.47 | 88.87 | +0.46% | |
| 89.23 | 89.62 | 88.16 | 88.46 | +0.18% | |
| 88.13 | 88.75 | 88.03 | 88.30 | +3.05% | |
| 86.09 | 86.28 | 85.62 | 85.69 | +0.85% | |
| 85.81 | 86.22 | 84.69 | 84.97 | -2.02% | |
| 86.34 | 87.68 | 86.29 | 86.72 | -0.15% | |
| 87.15 | 87.17 | 86.63 | 86.85 | +1.52% | |
| 85.38 | 85.88 | 84.86 | 85.55 | -1.05% | |
| 86.19 | 86.57 | 85.74 | 86.46 | -1.83% | |
| 88.46 | 88.48 | 87.81 | 88.07 | -0.77% | |
| 88.38 | 89.19 | 88.25 | 88.75 | +0.46% | |
| 88.95 | 89.19 | 87.74 | 88.34 | -0.95% | |
| 89.39 | 89.58 | 88.89 | 89.19 | +1.31% | |
| 89.85 | 90.20 | 87.85 | 88.04 | -2.79% | |
| 90.78 | 90.84 | 90.17 | 90.57 | -0.84% | |
| 91.30 | 91.93 | 91.24 | 91.34 | +1.31% | |
| 90.60 | 90.75 | 89.77 | 90.16 | -0.09% | |
| 90.73 | 90.90 | 90.07 | 90.24 | -1.03% | |
| 90.00 | 91.19 | 89.96 | 91.18 | +2.21% | |
| 89.10 | 89.37 | 88.45 | 89.21 | -0.39% | |
| 89.85 | 90.23 | 89.34 | 89.56 | -0.18% | |
| 89.43 | 90.33 | 89.31 | 89.72 | +0.76% | |
| 90.15 | 90.24 | 88.39 | 89.04 | +0.66% | |
| 87.64 | 88.78 | 86.71 | 88.46 | +0.97% | |
| 87.85 | 88.40 | 87.43 | 87.61 | -0.38% | |
| 86.54 | 88.41 | 86.29 | 87.94 | -1.94% | |
| 89.12 | 90.17 | 88.88 | 89.68 | +1.72% | |
| 86.07 | 88.20 | 85.98 | 88.16 | +3.80% | |
| 85.95 | 86.07 | 84.56 | 84.93 | -0.02% | |
| 83.23 | 85.72 | 83.06 | 84.95 | +3.48% | |
| 83.69 | 84.29 | 82.03 | 82.09 | -3.73% | |
| 86.01 | 86.17 | 84.46 | 85.27 | +3.03% | |
| 81.99 | 83.44 | 81.87 | 82.76 | -0.02% | |
| 82.98 | 84.91 | 81.88 | 82.78 | -2.27% | |
| 87.69 | 87.80 | 84.27 | 84.70 | -3.06% | |
| 86.10 | 87.72 | 85.39 | 87.37 | -4.12% | |
| 91.49 | 92.19 | 91.04 | 91.12 | -3.14% | |
| 94.34 | 94.68 | 93.59 | 94.07 | -0.28% | |
| 94.47 | 94.80 | 93.60 | 94.33 | -0.05% | |
| 96.12 | 96.30 | 94.28 | 94.38 | -1.33% | |
| 97.30 | 97.31 | 95.55 | 95.65 | -1.95% | |
| 97.52 | 97.81 | 96.92 | 97.55 | -0.31% | |
| 98.29 | 98.60 | 97.14 | 97.85 | +1.11% | |
| 95.91 | 96.83 | 95.22 | 96.78 | -0.21% | |
| 96.08 | 97.40 | 95.64 | 96.98 | +1.53% | |
| 96.33 | 96.40 | 95.03 | 95.52 | -1.17% | |
| 97.22 | 97.59 | 96.17 | 96.65 | +0.76% | |
| 96.75 | 96.94 | 94.03 | 95.92 | -4.44% | |
| 100.38 | 100.81 | 99.01 | 100.38 | +1.32% | |
| 98.46 | 99.12 | 98.16 | 99.07 | +1.31% | |
| 97.31 | 97.89 | 96.54 | 97.79 | +0.85% | |
| 97.45 | 98.21 | 96.86 | 96.97 | -0.24% | |
| 96.28 | 97.38 | 96.19 | 97.20 | -1.39% | |
| 97.22 | 98.59 | 97.22 | 98.57 | +2.73% | |
| 94.89 | 95.97 | 93.87 | 95.95 | +1.94% | |
| 93.71 | 94.51 | 93.42 | 94.12 | +0.29% | |
| 93.35 | 94.31 | 93.27 | 93.85 | +2.21% | |
| 92.19 | 92.45 | 91.28 | 91.82 | -3.09% | |
| 94.19 | 95.00 | 93.46 | 94.75 | +2.45% | |
| 95.22 | 95.51 | 91.80 | 92.48 | -3.43% | |
| 95.45 | 95.98 | 94.81 | 95.76 | +1.11% | |
| 95.45 | 95.60 | 94.12 | 94.71 | -0.96% | |
| 94.47 | 95.76 | 94.39 | 95.63 | +2.56% | |
| 92.29 | 93.57 | 92.17 | 93.24 | +2.99% | |
| 90.99 | 92.34 | 90.21 | 90.53 | -2.57% | |
| 94.71 | 94.84 | 91.28 | 92.92 | -0.12% | |
| 92.70 | 94.02 | 91.90 | 93.03 | +6.24% | |
| 88.92 | 90.26 | 86.54 | 87.57 | -3.98% | |
| 95.49 | 96.27 | 88.19 | 91.20 | -10.21% | |
| 104.37 | 104.40 | 95.82 | 101.57 | +0.32% | |
| 99.03 | 101.52 | 98.59 | 101.25 | +3.87% | |
| 95.25 | 97.58 | 95.03 | 97.48 | +2.42% | |
| 95.61 | 96.12 | 94.30 | 95.18 | +1.48% | |
| 93.00 | 93.95 | 92.89 | 93.79 | +1.33% | |
| 90.91 | 92.78 | 90.87 | 92.56 | +1.86% | |
| 91.50 | 91.74 | 89.54 | 90.87 | +1.47% | |
| 89.44 | 89.75 | 88.92 | 89.55 | +3.80% | |
| 86.60 | 87.00 | 85.44 | 86.27 | -0.51% | |
| 86.65 | 87.07 | 86.59 | 86.71 | -0.60% | |
| 87.26 | 87.43 | 86.61 | 87.23 | +1.01% | |
| 86.96 | 87.38 | 86.04 | 86.36 | -0.15% | |
| 86.36 | 87.19 | 86.33 | 86.49 | +1.88% | |
| 84.61 | 85.05 | 84.34 | 84.89 | +0.72% | |
| 83.35 | 84.31 | 83.25 | 84.28 | +0.56% | |
| 83.67 | 84.14 | 83.30 | 83.81 | -0.96% | |
| 84.09 | 84.68 | 84.04 | 84.62 | +1.09% | |
| 83.23 | 83.90 | 83.18 | 83.71 | +2.64% | |
| 82.25 | 82.28 | 81.15 | 81.56 | +0.48% | |
| 81.64 | 81.95 | 81.00 | 81.17 | -0.66% | |
| 82.65 | 82.69 | 81.64 | 81.71 | +0.12% | |
| 82.68 | 82.68 | 81.01 | 81.61 | -4.37% | |
| 85.30 | 85.69 | 84.94 | 85.34 | +1.19% | |
| 84.44 | 84.51 | 83.73 | 84.34 | -0.40% | |
| 84.06 | 84.72 | 83.39 | 84.68 | +1.30% | |
| 83.34 | 83.66 | 83.09 | 83.59 | +2.30% | |
| 81.50 | 82.04 | 81.34 | 81.71 | +0.10% | |
| 81.57 | 82.38 | 81.12 | 81.63 | -0.16% | |
| 81.52 | 81.91 | 81.37 | 81.76 | +0.84% | |
| 81.46 | 81.65 | 80.82 | 81.08 | 0.00% | |
| 81.46 | 81.65 | 80.71 | 81.08 | +0.11% | |
| 81.76 | 81.98 | 80.18 | 80.99 | +0.56% | |
| 79.67 | 80.71 | 79.57 | 80.54 | +1.09% | |
| 79.05 | 79.82 | 78.76 | 79.67 | +0.42% | |
| 78.97 | 79.50 | 78.91 | 79.34 | +0.49% | |
| 79.28 | 79.30 | 78.64 | 78.95 | -0.24% | |
| 79.70 | 80.22 | 79.08 | 79.14 | -0.18% | |
| 79.23 | 79.46 | 78.93 | 79.28 | +0.06% | |
| 79.56 | 79.89 | 79.02 | 79.23 | -0.08% | |
| 79.61 | 79.65 | 78.43 | 79.29 | -0.65% | |
| 80.00 | 80.00 | 79.47 | 79.81 | +0.50% | |
| 79.05 | 79.42 | 78.84 | 79.41 | +1.24% | |
| 78.03 | 78.58 | 77.92 | 78.44 | +0.78% | |
| 77.88 | 78.32 | 77.43 | 77.83 | -0.01% | |
| 76.76 | 77.86 | 76.63 | 77.84 | +1.61% | |
| 76.60 | 77.24 | 76.38 | 76.61 | -0.22% | |
| 76.84 | 77.35 | 76.15 | 76.78 | 0.00% | |
| 77.35 | 77.84 | 76.40 | 76.78 | +0.12% | |
| 76.75 | 76.90 | 76.11 | 76.69 | +0.76% | |
| 76.59 | 76.88 | 75.47 | 76.11 | -1.13% | |
| 76.35 | 77.44 | 75.94 | 76.98 | -1.82% | |
| 79.30 | 79.47 | 78.07 | 78.41 | -0.80% | |
| 77.83 | 79.33 | 77.70 | 79.04 | +1.59% | |
| 77.80 | 77.89 | 77.18 | 77.80 | +0.43% | |
| 76.98 | 77.54 | 76.75 | 77.47 | +2.70% | |
| 75.34 | 75.86 | 75.04 | 75.43 | +0.61% | |
| 75.16 | 75.38 | 74.68 | 74.97 | -0.11% | |
| 75.04 | 75.17 | 74.67 | 75.05 | +1.13% | |
| 74.44 | 74.88 | 74.00 | 74.21 | -1.76% | |
| 75.54 | 75.92 | 75.27 | 75.54 | +0.20% | |
| 75.85 | 75.88 | 74.84 | 75.39 | -0.53% | |
| 74.76 | 75.83 | 74.64 | 75.79 | +1.99% | |
| 75.70 | 75.78 | 74.00 | 74.31 | -0.38% | |
| 74.07 | 74.79 | 73.74 | 74.59 | -0.75% | |
| 75.97 | 76.07 | 74.81 | 75.15 | -2.79% | |
| 77.50 | 77.96 | 77.18 | 77.31 | -0.31% | |
| 78.11 | 78.25 | 77.53 | 77.55 | +0.35% | |
| 76.31 | 77.48 | 75.54 | 77.28 | -0.13% | |
| 79.14 | 79.60 | 76.90 | 77.38 | -6.21% | |
| 81.38 | 82.55 | 80.87 | 82.50 | +3.60% | |
| 81.30 | 81.34 | 78.87 | 79.63 | -1.87% | |
| 80.09 | 81.24 | 79.94 | 81.15 | +2.31% | |
| 79.03 | 79.39 | 78.76 | 79.32 | +1.65% | |
| 77.43 | 78.29 | 77.38 | 78.03 | +0.77% | |
| 77.08 | 77.57 | 76.90 | 77.43 | +2.45% | |
| 75.24 | 75.81 | 74.82 | 75.58 | +1.00% | |
| 76.39 | 76.41 | 74.30 | 74.83 | — |