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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.26$36.266,238,350——
2020-12-30$36.10$36.106,799,500——
2020-12-29$35.82$35.828,012,500——
2020-12-28$35.74$35.748,366,500——
2020-12-24$35.84$35.843,747,950——
2020-12-23$35.72$35.727,836,500——
2020-12-22$35.52$35.526,234,800——
2020-12-21$35.78$35.7810,091,250——
2020-12-18$35.86$35.866,758,750——
2020-12-17$35.94$35.947,706,400——
2020-12-16$35.56$35.5611,409,550——
2020-12-15$35.38$35.389,279,300——
2020-12-14$34.88$34.889,914,500——
2020-12-11$35.08$35.085,446,200——
2020-12-10$35.00$35.006,934,800——
2020-12-09$35.10$35.109,496,150——
2020-12-08$35.66$35.665,392,400——
2020-12-07$35.54$35.548,678,200——
2020-12-04$35.04$35.0412,287,150——
2020-12-03$35.12$35.1210,695,600——
2020-12-02$34.84$34.8411,698,700——
2020-12-01$34.58$34.5816,312,350——
2020-11-30$33.90$33.9017,604,450——
2020-11-27$34.08$34.089,010,300——
2020-11-25$34.46$34.469,603,900——
2020-11-24$34.48$34.4825,212,300——
2020-11-23$35.00$35.0011,374,500——
2020-11-20$35.74$35.744,734,300——
2020-11-19$35.62$35.626,433,350——
2020-11-18$35.68$35.686,337,150——
2020-11-17$35.88$35.889,398,950——
2020-11-16$36.00$36.0010,070,850——
2020-11-13$36.00$36.006,698,100——
2020-11-12$35.78$35.786,880,850——
2020-11-11$35.54$35.549,047,450——
2020-11-10$35.70$35.709,984,000——
2020-11-09$35.60$35.6023,736,150——
2020-11-06$37.22$37.229,352,050——
2020-11-05$37.16$37.1614,995,950——
2020-11-04$36.36$36.369,443,450——
2020-11-03$36.34$36.347,917,600——
2020-11-02$36.14$36.148,830,500——
2020-10-30$35.78$35.7816,258,300——
2020-10-29$35.64$35.648,063,050——
2020-10-28$35.78$35.7812,714,150——
2020-10-27$36.40$36.406,507,550——
2020-10-26$36.30$36.307,287,400——
2020-10-23$36.32$36.326,711,700——
2020-10-22$36.34$36.348,536,000——
2020-10-21$36.74$36.748,152,250——
2020-10-20$36.44$36.447,507,250——
2020-10-19$36.26$36.266,055,100——
2020-10-16$36.22$36.229,180,250——
2020-10-15$36.36$36.368,635,750——
2020-10-14$36.22$36.2212,179,500——
2020-10-13$36.10$36.1010,042,100——
2020-10-12$36.72$36.726,468,050——
2020-10-09$36.82$36.8211,776,700——
2020-10-08$36.16$36.166,792,950——
2020-10-07$35.98$35.989,733,800——
2020-10-06$36.00$36.0018,014,450——
2020-10-05$36.48$36.4816,762,100——
2020-10-02$36.26$36.2613,700,250——
2020-10-01$36.28$36.2812,051,800——
2020-09-30$35.98$35.9811,691,150——
2020-09-29$36.22$36.228,602,300——
2020-09-28$35.88$35.887,903,200——
2020-09-25$35.54$35.548,070,750——
2020-09-24$35.64$35.6413,943,050——
2020-09-23$35.50$35.5018,106,600——
2020-09-22$36.30$36.3013,389,350——
2020-09-21$36.44$36.4413,859,100——
2020-09-18$37.24$37.249,403,800——
2020-09-17$37.18$37.1810,698,900——
2020-09-16$37.40$37.4011,770,900——
2020-09-15$37.30$37.308,061,600——
2020-09-14$37.38$37.386,706,250——
2020-09-11$37.10$37.109,932,200——
2020-09-10$37.06$37.0610,873,700——
2020-09-09$37.20$37.2010,482,100——
2020-09-08$36.82$36.8211,492,000——
2020-09-04$36.92$36.9214,449,100——
2020-09-03$36.80$36.8016,157,650——
2020-09-02$37.14$37.1413,577,450——
2020-09-01$37.60$37.6011,332,750——
2020-08-31$37.54$37.5424,496,650——
2020-08-28$37.46$37.4614,267,650——
2020-08-27$36.80$36.8014,857,000——
2020-08-26$37.26$37.2612,596,050——
2020-08-25$36.84$36.8411,542,900——
2020-08-24$36.80$36.8011,466,650——
2020-08-21$36.96$36.9611,939,650——
2020-08-20$37.28$37.2814,067,650——
2020-08-19$37.06$37.0620,678,700——
2020-08-18$38.24$38.2411,341,900——
2020-08-17$37.86$37.869,806,850——
2020-08-14$37.10$37.1015,715,350——
2020-08-13$37.24$37.2419,530,900——
2020-08-12$36.40$36.4019,942,150——
2020-08-11$36.56$36.5625,563,550——
2020-08-10$38.62$38.6214,043,900——
2020-08-07$38.74$38.7417,351,100——
2020-08-06$39.42$39.4214,184,850——
2020-08-05$38.90$38.9016,695,350——
2020-08-04$38.54$38.5416,765,950——
2020-08-03$37.70$37.7011,429,550——
2020-07-31$37.72$37.7213,232,150——
2020-07-30$37.32$37.3210,454,550——
2020-07-29$37.62$37.6221,119,200——
2020-07-28$37.36$37.3627,954,550——
2020-07-27$37.02$37.0219,714,700——
2020-07-24$36.32$36.3213,121,450——
2020-07-23$36.04$36.0417,580,900——
2020-07-22$35.70$35.7015,705,150——
2020-07-21$35.18$35.1814,219,800——
2020-07-20$34.74$34.748,943,000——
2020-07-17$34.58$34.5814,071,050——
2020-07-16$34.30$34.3012,523,950——
2020-07-15$34.66$34.668,886,300——
2020-07-14$34.58$34.5810,706,350——
2020-07-13$34.42$34.4211,094,950——
2020-07-10$34.36$34.369,688,600——
2020-07-09$34.48$34.4812,714,850——
2020-07-08$34.54$34.5415,767,000——
2020-07-07$34.34$34.3412,426,150——
2020-07-06$34.12$34.1210,914,750——
2020-07-02$33.92$33.928,779,150——
2020-07-01$33.84$33.8414,562,100——
2020-06-30$33.98$33.9811,560,400——
2020-06-29$33.86$33.866,796,050——
2020-06-26$33.86$33.8612,237,000——
2020-06-25$33.70$33.7011,886,050——
2020-06-24$33.74$33.7416,089,850——
2020-06-23$33.82$33.8214,989,000——
2020-06-22$33.56$33.5614,800,850——
2020-06-19$33.32$33.329,524,350——
2020-06-18$32.94$32.946,904,800——
2020-06-17$33.04$33.047,998,150——
2020-06-16$33.00$33.008,347,750——
2020-06-15$32.96$32.9610,041,100——
2020-06-12$33.06$33.0611,292,500——
2020-06-11$32.98$32.9811,165,850——
2020-06-10$33.22$33.2212,576,150——
2020-06-09$32.76$32.769,132,100——
2020-06-08$32.44$32.4410,966,350——
2020-06-05$32.12$32.1218,728,300——
2020-06-04$32.78$32.7811,643,800——
2020-06-03$32.44$32.4416,647,300——
2020-06-02$33.04$33.0410,983,300——
2020-06-01$33.28$33.287,949,650——
2020-05-29$33.06$33.068,071,050——
2020-05-28$32.84$32.8412,544,250——
2020-05-27$32.76$32.7614,929,000——
2020-05-26$32.72$32.7213,905,350——
2020-05-22$33.16$33.167,399,050——
2020-05-21$32.96$32.9611,348,650——
2020-05-20$33.46$33.4611,956,250——
2020-05-19$33.36$33.368,552,300——
2020-05-18$33.10$33.1012,707,350——
2020-05-15$33.34$33.3414,445,250——
2020-05-14$33.14$33.1412,706,800——
2020-05-13$32.80$32.8014,566,350——
2020-05-12$32.56$32.5610,074,200——
2020-05-11$32.42$32.429,889,500——
2020-05-08$32.62$32.6211,010,100——
2020-05-07$32.84$32.8413,427,000——
2020-05-06$32.28$32.289,698,250——
2020-05-05$32.62$32.6211,166,500——
2020-05-04$32.54$32.548,594,800——
2020-05-01$32.44$32.4410,542,850——
2020-04-30$32.22$32.2211,077,450——
2020-04-29$32.86$32.869,120,550——
2020-04-28$32.68$32.687,688,400——
2020-04-27$32.86$32.866,813,800——
2020-04-24$33.00$33.0010,785,250——
2020-04-23$33.14$33.148,297,550——
2020-04-22$32.80$32.808,758,450——
2020-04-21$32.22$32.229,851,100——
2020-04-20$32.46$32.468,670,250——
2020-04-17$32.16$32.169,111,750——
2020-04-16$32.82$32.827,528,150——
2020-04-15$32.98$32.9810,986,550——
2020-04-14$33.08$33.0814,653,900——
2020-04-13$32.76$32.7625,360,900——
2020-04-09$32.18$32.1811,129,300——
2020-04-08$31.38$31.385,854,550——
2020-04-07$31.76$31.7613,758,350——
2020-04-06$31.88$31.8812,516,750——
2020-04-03$31.06$31.069,570,250——
2020-04-02$30.84$30.849,879,500——
2020-04-01$30.34$30.3413,186,100——
2020-03-31$30.14$30.149,051,950——
2020-03-30$30.98$30.989,599,850——
2020-03-27$30.90$30.9015,695,100——
2020-03-26$31.14$31.1415,774,900——
2020-03-25$30.70$30.7019,429,550——
2020-03-24$31.04$31.0420,031,350——
2020-03-23$29.70$29.7017,884,250——
2020-03-20$28.46$28.4614,761,300——
2020-03-19$28.06$28.0622,607,400——
2020-03-18$28.52$28.5234,539,850——
2020-03-17$29.20$29.2028,226,400——
2020-03-16$28.80$28.8029,196,600——
2020-03-13$29.10$29.1033,356,350——
2020-03-12$29.98$29.9838,685,900——
2020-03-11$31.24$31.2421,028,700——
2020-03-10$31.36$31.3618,333,500——
2020-03-09$32.08$32.0819,309,750——
2020-03-06$32.00$32.0017,822,850——
2020-03-05$31.98$31.9814,313,200——
2020-03-04$31.32$31.3214,770,500——
2020-03-03$31.24$31.2427,915,000——
2020-03-02$30.30$30.3017,719,450——
2020-02-28$30.14$30.1431,490,500——
2020-02-27$31.24$31.2422,709,650——
2020-02-26$31.26$31.2620,814,000——
2020-02-25$31.12$31.1226,278,400——
2020-02-24$31.70$31.7024,425,200——
2020-02-21$31.42$31.4212,641,400——
2020-02-20$30.96$30.968,151,750——
2020-02-19$30.82$30.8210,509,800——
2020-02-18$30.64$30.649,514,350——
2020-02-14$30.26$30.265,490,800——
2020-02-13$30.14$30.1411,036,150——
2020-02-12$29.94$29.946,644,850——
2020-02-11$29.96$29.968,962,200——
2020-02-10$30.06$30.066,318,800——
2020-02-07$30.00$30.007,035,800——
2020-02-06$29.94$29.947,569,850——
2020-02-05$29.76$29.768,934,550——
2020-02-04$29.72$29.7210,884,550——
2020-02-03$30.12$30.1211,003,200——
2020-01-31$30.34$30.3414,083,750——
2020-01-30$30.14$30.1413,551,750——
2020-01-29$30.12$30.1210,552,750——
2020-01-28$29.98$29.987,759,000——
2020-01-27$30.26$30.267,526,050——
2020-01-24$30.04$30.0410,429,000——
2020-01-23$29.88$29.888,426,200——
2020-01-22$29.80$29.807,501,550——
2020-01-21$29.80$29.808,173,200——
2020-01-17$29.78$29.785,195,600——
2020-01-16$29.70$29.707,726,750——
2020-01-15$29.76$29.768,530,200——
2020-01-14$29.56$29.568,079,900——
2020-01-13$29.60$29.605,791,900——
2020-01-10$29.84$29.848,781,150——
2020-01-09$29.64$29.648,057,750——
2020-01-08$29.82$29.8217,847,550——
2020-01-07$30.04$30.0410,537,000——
2020-01-06$29.92$29.9215,387,150——
2020-01-03$29.62$29.629,172,600——
2020-01-02$29.22$29.2218,539,150——