NYSE:IAU | Historical Stock Price | ISHARES GOLD TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.93$13.23$22.09$36.87$61.55$102.742005-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.56$32.563,014,650——
2012-12-28$32.26$32.262,509,950——
2012-12-27$32.40$32.403,189,400——
2012-12-26$32.30$32.301,640,250——
2012-12-24$32.26$32.261,315,300——
2012-12-21$32.18$32.182,564,150——
2012-12-20$32.10$32.106,394,500——
2012-12-19$32.46$32.464,239,800——
2012-12-18$32.56$32.564,396,450——
2012-12-17$33.04$33.042,387,750——
2012-12-14$32.96$32.961,682,950——
2012-12-13$33.00$33.003,092,700——
2012-12-12$33.30$33.303,323,650——
2012-12-11$33.28$33.281,893,850——
2012-12-10$33.30$33.302,313,350——
2012-12-07$33.18$33.183,231,950——
2012-12-06$33.04$33.041,858,100——
2012-12-05$32.98$32.982,340,450——
2012-12-04$33.04$33.043,826,650——
2012-12-03$33.38$33.382,526,450——
2012-11-30$33.36$33.362,950,350——
2012-11-29$33.58$33.581,793,100——
2012-11-28$33.46$33.463,303,600——
2012-11-27$33.90$33.901,732,550——
2012-11-26$34.02$34.022,185,850——
2012-11-23$34.06$34.061,367,200——
2012-11-21$33.66$33.661,365,050——
2012-11-20$33.64$33.641,853,200——
2012-11-19$33.70$33.701,950,800——
2012-11-16$33.30$33.301,980,450——
2012-11-15$33.34$33.343,209,900——
2012-11-14$33.58$33.583,053,350——
2012-11-13$33.58$33.582,706,850——
2012-11-12$33.64$33.642,380,250——
2012-11-09$33.68$33.684,401,600——
2012-11-08$33.74$33.747,273,450——
2012-11-07$33.42$33.424,978,550——
2012-11-06$33.40$33.404,315,950——
2012-11-05$32.78$32.781,989,800——
2012-11-02$32.66$32.664,759,800——
2012-11-01$33.36$33.362,617,900——
2012-10-31$33.52$33.523,461,400——
2012-10-26$33.34$33.341,932,500——
2012-10-25$33.34$33.342,367,850——
2012-10-24$33.10$33.103,377,300——
2012-10-23$33.24$33.242,667,700——
2012-10-22$33.64$33.642,409,350——
2012-10-19$33.54$33.543,401,950——
2012-10-18$33.90$33.902,305,700——
2012-10-17$34.04$34.042,224,450——
2012-10-16$34.04$34.044,376,550——
2012-10-15$33.82$33.825,545,950——
2012-10-12$34.16$34.164,360,150——
2012-10-11$34.42$34.422,498,250——
2012-10-10$34.30$34.302,762,850——
2012-10-09$34.34$34.343,643,100——
2012-10-08$34.56$34.561,470,100——
2012-10-05$34.68$34.682,293,350——
2012-10-04$34.88$34.883,887,500——
2012-10-03$34.62$34.624,275,100——
2012-10-02$34.58$34.583,007,550——
2012-10-01$34.58$34.585,556,800——
2012-09-28$34.54$34.542,766,400——
2012-09-27$34.60$34.602,623,900——
2012-09-26$34.08$34.085,071,150——
2012-09-25$34.28$34.282,586,300——
2012-09-24$34.34$34.344,810,900——
2012-09-21$34.54$34.545,948,050——
2012-09-20$34.44$34.443,080,700——
2012-09-19$34.46$34.466,487,400——
2012-09-18$34.50$34.5017,582,150——
2012-09-17$34.22$34.222,605,600——
2012-09-14$34.50$34.504,661,600——
2012-09-13$34.42$34.425,024,250——
2012-09-12$33.74$33.743,634,900——
2012-09-11$33.72$33.722,819,350——
2012-09-10$33.60$33.602,146,650——
2012-09-07$33.82$33.826,007,050——
2012-09-06$33.12$33.123,720,700——
2012-09-05$33.00$33.003,392,950——
2012-09-04$33.02$33.025,274,200——
2012-08-31$32.96$32.965,448,200——
2012-08-30$32.24$32.241,986,200——
2012-08-29$32.26$32.262,609,450——
2012-08-28$32.46$32.462,476,750——
2012-08-27$32.38$32.382,593,850——
2012-08-24$32.52$32.522,587,700——
2012-08-23$32.50$32.506,909,850——
2012-08-22$32.22$32.224,571,800——
2012-08-21$31.88$31.883,232,300——
2012-08-20$31.58$31.581,692,350——
2012-08-17$31.48$31.482,150,600——
2012-08-16$31.42$31.422,947,100——
2012-08-15$31.24$31.241,772,550——
2012-08-14$31.16$31.161,577,550——
2012-08-13$31.32$31.321,578,350——
2012-08-10$31.56$31.561,731,400——
2012-08-09$31.52$31.521,345,800——
2012-08-08$31.40$31.401,656,200——
2012-08-07$31.38$31.382,451,000——
2012-08-06$31.36$31.361,687,850——
2012-08-03$31.22$31.221,917,550——
2012-08-02$30.94$30.942,874,900——
2012-08-01$31.16$31.163,334,200——
2012-07-31$31.44$31.443,468,550——
2012-07-30$31.60$31.601,847,400——
2012-07-27$31.64$31.642,663,150——
2012-07-26$31.46$31.462,820,350——
2012-07-25$31.24$31.241,814,900——
2012-07-24$30.82$30.821,351,900——
2012-07-23$30.74$30.741,206,400——
2012-07-20$30.84$30.84930,550——
2012-07-19$30.78$30.781,701,300——
2012-07-18$30.74$30.741,515,050——
2012-07-17$30.80$30.802,087,600——
2012-07-16$30.94$30.94801,600——
2012-07-13$30.94$30.941,705,900——
2012-07-12$30.60$30.601,471,150——
2012-07-11$30.70$30.701,206,000——
2012-07-10$30.54$30.541,796,000——
2012-07-09$30.94$30.941,028,200——
2012-07-06$30.84$30.842,459,950——
2012-07-05$31.26$31.261,852,700——
2012-07-03$31.60$31.601,030,050——
2012-07-02$31.12$31.121,515,000——
2012-06-29$31.12$31.121,801,800——
2012-06-28$30.32$30.322,002,900——
2012-06-27$30.68$30.681,057,150——
2012-06-26$30.64$30.641,261,800——
2012-06-25$30.84$30.842,938,700——
2012-06-22$30.64$30.641,472,850——
2012-06-21$30.50$30.503,645,100——
2012-06-20$31.30$31.303,560,900——
2012-06-19$31.56$31.561,262,200——
2012-06-18$31.70$31.701,910,050——
2012-06-15$31.68$31.684,643,950——
2012-06-14$31.66$31.661,985,950——
2012-06-13$31.54$31.541,700,950——
2012-06-12$31.40$31.402,377,600——
2012-06-11$31.16$31.161,577,500——
2012-06-08$31.08$31.083,292,350——
2012-06-07$31.00$31.005,306,300——
2012-06-06$31.56$31.564,474,500——
2012-06-05$31.54$31.542,868,400——
2012-06-04$31.56$31.562,721,900——
2012-06-01$31.62$31.627,838,500——
2012-05-31$30.42$30.421,628,700——
2012-05-30$30.50$30.502,887,450——
2012-05-29$30.30$30.304,346,150——
2012-05-25$30.64$30.641,164,700——
2012-05-24$30.38$30.382,702,450——
2012-05-23$30.44$30.444,286,950——
2012-05-22$30.52$30.523,067,500——
2012-05-21$31.06$31.062,740,400——
2012-05-18$31.02$31.024,541,900——
2012-05-17$30.66$30.663,621,650——
2012-05-16$29.98$29.984,773,700——
2012-05-15$30.04$30.043,945,500——
2012-05-14$30.36$30.364,872,700——
2012-05-11$30.82$30.822,478,000——
2012-05-10$31.04$31.041,433,900——
2012-05-09$30.98$30.986,820,850——
2012-05-08$31.30$31.302,758,100——
2012-05-07$31.92$31.92934,050——
2012-05-04$32.00$32.002,163,700——
2012-05-03$31.92$31.921,754,300——
2012-05-02$32.24$32.242,718,550——
2012-05-01$32.38$32.382,109,100——
2012-04-30$32.46$32.462,081,200——
2012-04-27$32.40$32.401,440,000——
2012-04-26$32.30$32.301,855,200——
2012-04-25$32.02$32.023,433,550——
2012-04-24$31.96$31.961,985,000——
2012-04-23$31.94$31.943,379,950——
2012-04-20$32.02$32.021,624,300——
2012-04-19$32.00$32.001,531,250——
2012-04-18$31.94$31.941,404,650——
2012-04-17$32.14$32.141,535,250——
2012-04-16$32.20$32.201,881,250——
2012-04-13$32.28$32.282,897,500——
2012-04-12$32.64$32.641,847,250——
2012-04-11$32.30$32.301,672,350——
2012-04-10$32.34$32.343,034,850——
2012-04-09$31.98$31.981,699,450——
2012-04-05$31.76$31.761,698,500——
2012-04-04$31.54$31.543,781,200——
2012-04-03$32.10$32.103,545,900——
2012-04-02$32.68$32.682,551,600——
2012-03-30$32.54$32.542,201,700——
2012-03-29$32.38$32.382,177,800——
2012-03-28$32.40$32.403,474,450——
2012-03-27$32.76$32.762,458,600——
2012-03-26$32.98$32.982,870,600——
2012-03-23$32.40$32.402,453,250——
2012-03-22$32.02$32.023,051,950——
2012-03-21$32.14$32.142,785,450——
2012-03-20$32.12$32.122,444,300——
2012-03-19$32.42$32.423,094,250——
2012-03-16$32.38$32.383,858,550——
2012-03-15$32.34$32.344,850,700——
2012-03-14$32.00$32.007,064,450——
2012-03-13$32.54$32.545,091,500——
2012-03-12$33.10$33.101,574,400——
2012-03-09$33.36$33.364,313,900——
2012-03-08$33.14$33.142,393,300——
2012-03-07$32.84$32.842,718,000——
2012-03-06$32.62$32.625,495,950——
2012-03-05$33.26$33.263,423,900——
2012-03-02$33.36$33.362,011,850——
2012-03-01$33.44$33.444,180,000——
2012-02-29$32.96$32.9610,648,400——
2012-02-28$34.82$34.822,400,050——
2012-02-27$34.46$34.461,811,000——
2012-02-24$34.56$34.562,678,550——
2012-02-23$34.70$34.703,636,300——
2012-02-22$34.68$34.683,322,200——
2012-02-21$34.32$34.323,048,800——
2012-02-17$33.60$33.602,242,750——
2012-02-16$33.70$33.702,193,700——
2012-02-15$33.74$33.742,116,850——
2012-02-14$33.52$33.522,246,550——
2012-02-13$33.62$33.621,479,550——
2012-02-10$33.54$33.542,729,700——
2012-02-09$33.70$33.706,045,250——
2012-02-08$33.80$33.802,701,050——
2012-02-07$34.04$34.042,635,600——
2012-02-06$33.54$33.541,859,450——
2012-02-03$33.64$33.644,770,100——
2012-02-02$34.30$34.303,853,300——
2012-02-01$34.02$34.022,879,200——
2012-01-31$33.96$33.964,555,400——
2012-01-30$33.72$33.722,832,300——
2012-01-27$33.90$33.903,814,300——
2012-01-26$33.54$33.544,905,400——
2012-01-25$33.40$33.409,972,600——
2012-01-24$32.48$32.481,607,850——
2012-01-23$32.74$32.741,614,800——
2012-01-20$32.48$32.481,748,750——
2012-01-19$32.32$32.322,422,750——
2012-01-18$32.40$32.401,799,400——
2012-01-17$32.18$32.182,182,600——
2012-01-13$31.94$31.941,786,100——
2012-01-12$32.16$32.162,746,000——
2012-01-11$32.02$32.022,765,450——
2012-01-10$31.84$31.842,248,000——
2012-01-09$31.40$31.401,806,700——
2012-01-06$31.52$31.523,667,750——
2012-01-05$31.62$31.622,756,650——
2012-01-04$31.44$31.443,611,850——
2012-01-03$31.28$31.283,709,400——