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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.81$34.8113,892,600——
2021-12-30$34.57$34.5710,868,800——
2021-12-29$34.33$34.3310,159,000——
2021-12-28$34.34$34.3410,689,000——
2021-12-27$34.48$34.4813,647,700——
2021-12-23$34.41$34.4113,254,000——
2021-12-22$34.33$34.3311,240,500——
2021-12-21$34.01$34.0112,389,900——
2021-12-20$34.01$34.0113,086,800——
2021-12-17$34.16$34.1612,844,900——
2021-12-16$34.22$34.2215,556,800——
2021-12-15$33.82$33.8224,813,200——
2021-12-14$33.70$33.7013,374,200——
2021-12-13$34.00$34.008,191,700——
2021-12-10$33.91$33.919,946,200——
2021-12-09$33.76$33.769,571,700——
2021-12-08$33.97$33.977,964,000——
2021-12-07$33.96$33.969,143,900——
2021-12-06$33.83$33.8310,920,800——
2021-12-03$33.93$33.9313,803,800——
2021-12-02$33.64$33.6412,010,200——
2021-12-01$33.84$33.8412,853,100——
2021-11-30$33.68$33.6822,731,900——
2021-11-29$33.94$33.948,247,800——
2021-11-26$33.96$33.9610,674,900——
2021-11-24$34.03$34.036,430,000——
2021-11-23$34.07$34.079,129,200——
2021-11-22$34.34$34.349,464,000——
2021-11-19$35.15$35.1510,671,900——
2021-11-18$35.41$35.418,596,800——
2021-11-17$35.53$35.5310,115,900——
2021-11-16$35.21$35.2115,588,800——
2021-11-15$35.45$35.459,833,000——
2021-11-12$35.50$35.509,278,400——
2021-11-11$35.45$35.457,878,600——
2021-11-10$35.26$35.2615,976,400——
2021-11-09$34.87$34.8710,564,500——
2021-11-08$34.70$34.709,691,400——
2021-11-05$34.56$34.569,560,400——
2021-11-04$34.10$34.1010,381,500——
2021-11-03$33.75$33.7514,510,400——
2021-11-02$34.03$34.035,944,400——
2021-11-01$34.10$34.1010,076,000——
2021-10-29$33.93$33.9311,156,300——
2021-10-28$34.22$34.2210,752,300——
2021-10-27$34.22$34.229,256,600——
2021-10-26$34.13$34.138,508,700——
2021-10-25$34.39$34.396,985,400——
2021-10-22$34.15$34.1513,032,300——
2021-10-21$33.95$33.958,274,900——
2021-10-20$33.98$33.9810,795,100——
2021-10-19$33.68$33.6814,137,900——
2021-10-18$33.57$33.576,380,100——
2021-10-15$33.66$33.6610,031,600——
2021-10-14$34.20$34.207,780,200——
2021-10-13$34.11$34.1111,810,300——
2021-10-12$33.52$33.528,148,300——
2021-10-11$33.36$33.366,989,600——
2021-10-08$33.42$33.4211,034,100——
2021-10-07$33.40$33.409,267,300——
2021-10-06$33.59$33.599,301,100——
2021-10-05$33.50$33.508,057,800——
2021-10-04$33.65$33.6510,367,900——
2021-10-01$33.49$33.498,569,800——
2021-09-30$33.41$33.4117,546,500——
2021-09-29$32.85$32.8511,026,800——
2021-09-28$32.98$32.989,935,100——
2021-09-27$33.32$33.325,952,600——
2021-09-24$33.25$33.256,781,400——
2021-09-23$33.27$33.278,042,600——
2021-09-22$33.65$33.6513,148,200——
2021-09-21$33.79$33.797,103,200——
2021-09-20$33.58$33.586,290,200——
2021-09-17$33.34$33.347,794,900——
2021-09-16$33.39$33.398,636,200——
2021-09-15$34.16$34.166,582,400——
2021-09-14$34.37$34.377,569,800——
2021-09-13$34.14$34.145,821,000——
2021-09-10$34.04$34.045,715,800——
2021-09-09$34.18$34.1811,241,500——
2021-09-08$34.04$34.049,204,000——
2021-09-07$34.13$34.1310,668,100——
2021-09-03$34.82$34.825,884,300——
2021-09-02$34.45$34.457,755,600——
2021-09-01$34.55$34.556,416,300——
2021-08-31$34.53$34.538,040,300——
2021-08-30$34.46$34.464,451,000——
2021-08-27$34.62$34.629,197,800——
2021-08-26$34.13$34.137,252,000——
2021-08-25$34.09$34.0912,949,100——
2021-08-24$34.32$34.325,068,100——
2021-08-23$34.33$34.336,793,400——
2021-08-20$33.92$33.926,689,800——
2021-08-19$33.91$33.918,630,600——
2021-08-18$34.02$34.0212,992,500——
2021-08-17$33.98$33.9814,918,700——
2021-08-16$34.03$34.034,888,000——
2021-08-13$33.87$33.875,995,000——
2021-08-12$33.39$33.398,755,000——
2021-08-11$33.38$33.387,766,700——
2021-08-10$32.93$32.936,401,900——
2021-08-09$32.91$32.9110,660,300——
2021-08-06$33.52$33.5210,527,900——
2021-08-05$34.35$34.359,588,900——
2021-08-04$34.51$34.5111,130,100——
2021-08-03$34.49$34.496,449,100——
2021-08-02$34.53$34.539,210,300——
2021-07-30$34.56$34.567,441,600——
2021-07-29$34.83$34.8314,577,600——
2021-07-28$34.44$34.448,463,600——
2021-07-27$34.29$34.295,941,000——
2021-07-26$34.23$34.237,459,000——
2021-07-23$34.29$34.2910,059,300——
2021-07-22$34.41$34.418,203,700——
2021-07-21$34.34$34.345,953,500——
2021-07-20$34.47$34.479,453,300——
2021-07-19$34.50$34.5010,133,400——
2021-07-16$34.48$34.4811,083,900——
2021-07-15$34.81$34.8111,238,000——
2021-07-14$34.80$34.8015,357,500——
2021-07-13$34.45$34.4510,917,400——
2021-07-12$34.40$34.407,361,600——
2021-07-09$34.43$34.436,481,300——
2021-07-08$34.33$34.3312,927,700——
2021-07-07$34.34$34.3414,872,300——
2021-07-06$34.22$34.229,728,800——
2021-07-02$34.04$34.0410,053,600——
2021-07-01$33.81$33.8119,208,800——
2021-06-30$33.71$33.719,652,000——
2021-06-29$33.53$33.5313,182,600——
2021-06-28$33.88$33.8810,486,700——
2021-06-25$33.88$33.887,620,800——
2021-06-24$33.77$33.778,691,800——
2021-06-23$33.80$33.8014,041,000——
2021-06-22$33.83$33.8311,310,000——
2021-06-21$33.97$33.9713,314,300——
2021-06-18$33.56$33.5613,674,600——
2021-06-17$33.75$33.7513,137,800——
2021-06-16$34.82$34.8215,669,900——
2021-06-15$35.41$35.4111,044,700——
2021-06-14$35.55$35.5511,051,100——
2021-06-11$35.76$35.7610,286,900——
2021-06-10$36.16$36.1611,570,800——
2021-06-09$36.01$36.018,353,200——
2021-06-08$36.07$36.0713,294,200——
2021-06-07$36.19$36.199,566,400——
2021-06-04$36.04$36.0411,703,000——
2021-06-03$35.64$35.6414,038,900——
2021-06-02$36.37$36.379,406,500——
2021-06-01$36.20$36.2014,342,200——
2021-05-28$36.26$36.2610,595,900——
2021-05-27$36.16$36.168,244,300——
2021-05-26$36.14$36.1413,968,800——
2021-05-25$36.20$36.2011,199,400——
2021-05-24$35.88$35.8812,615,900——
2021-05-21$35.84$35.8412,251,350——
2021-05-20$35.80$35.8012,443,150——
2021-05-19$35.64$35.6414,858,400——
2021-05-18$35.60$35.607,375,800——
2021-05-17$35.56$35.568,593,950——
2021-05-14$35.12$35.127,568,450——
2021-05-13$34.84$34.849,551,950——
2021-05-12$34.68$34.6814,384,800——
2021-05-11$35.04$35.0411,104,200——
2021-05-10$35.04$35.049,848,250——
2021-05-07$34.90$34.9011,410,450——
2021-05-06$34.60$34.6012,174,950——
2021-05-05$34.04$34.044,726,700——
2021-05-04$33.88$33.8812,690,550——
2021-05-03$34.14$34.1410,807,400——
2021-04-30$33.70$33.709,260,050——
2021-04-29$33.80$33.809,902,950——
2021-04-28$33.94$33.949,760,050——
2021-04-27$33.84$33.847,100,500——
2021-04-26$33.94$33.947,216,900——
2021-04-23$33.82$33.828,943,300——
2021-04-22$34.00$34.008,716,200——
2021-04-21$34.20$34.2017,827,200——
2021-04-20$33.86$33.8612,760,050——
2021-04-19$33.74$33.749,686,650——
2021-04-16$33.82$33.8214,105,500——
2021-04-15$33.64$33.6413,818,300——
2021-04-14$33.10$33.1010,768,550——
2021-04-13$33.22$33.2212,425,550——
2021-04-12$33.00$33.008,773,750——
2021-04-09$33.22$33.229,017,600——
2021-04-08$33.46$33.469,736,100——
2021-04-07$33.10$33.108,433,800——
2021-04-06$33.22$33.229,536,950——
2021-04-05$32.90$32.909,548,600——
2021-04-01$32.92$32.9210,177,050——
2021-03-31$32.52$32.5217,962,450——
2021-03-30$32.04$32.0418,350,900——
2021-03-29$32.60$32.607,039,750——
2021-03-26$33.00$33.006,947,850——
2021-03-25$32.88$32.8810,037,300——
2021-03-24$33.00$33.008,116,800——
2021-03-23$32.88$32.889,608,200——
2021-03-22$33.14$33.146,283,400——
2021-03-19$33.22$33.229,872,800——
2021-03-18$33.06$33.0618,655,700——
2021-03-17$33.24$33.2413,581,300——
2021-03-16$33.02$33.0210,753,600——
2021-03-15$32.98$32.9815,507,600——
2021-03-12$32.88$32.8811,392,500——
2021-03-11$32.86$32.868,410,450——
2021-03-10$32.86$32.8610,226,000——
2021-03-09$32.72$32.7212,841,150——
2021-03-08$32.04$32.0414,372,400——
2021-03-05$32.36$32.3613,323,700——
2021-03-04$32.34$32.3420,464,000——
2021-03-03$32.68$32.6814,944,600——
2021-03-02$33.02$33.0215,265,900——
2021-03-01$32.84$32.8416,694,350——
2021-02-26$32.88$32.8819,466,700——
2021-02-25$33.72$33.7215,192,700——
2021-02-24$34.36$34.369,274,300——
2021-02-23$34.40$34.4010,968,900——
2021-02-22$34.46$34.467,763,100——
2021-02-19$33.96$33.9610,102,150——
2021-02-18$33.82$33.829,305,100——
2021-02-17$33.84$33.8415,504,850——
2021-02-16$34.20$34.2012,619,850——
2021-02-12$34.72$34.728,423,050——
2021-02-11$34.82$34.828,365,700——
2021-02-10$35.14$35.148,385,650——
2021-02-09$34.98$34.987,969,200——
2021-02-08$34.90$34.907,027,300——
2021-02-05$34.54$34.548,003,650——
2021-02-04$34.18$34.1814,105,000——
2021-02-03$34.92$34.929,761,150——
2021-02-02$34.98$34.9811,004,700——
2021-02-01$35.42$35.4215,437,900——
2021-01-29$35.10$35.1015,497,400——
2021-01-28$35.10$35.1012,615,400——
2021-01-27$35.10$35.109,468,700——
2021-01-26$35.30$35.309,848,650——
2021-01-25$35.38$35.389,310,350——
2021-01-22$35.38$35.389,146,400——
2021-01-21$35.64$35.648,462,750——
2021-01-20$35.66$35.6611,307,950——
2021-01-19$35.10$35.1014,327,650——
2021-01-15$34.80$34.8012,269,200——
2021-01-14$35.22$35.2214,336,450——
2021-01-13$35.24$35.249,168,000——
2021-01-12$35.36$35.3613,153,700——
2021-01-11$35.16$35.169,850,600——
2021-01-08$35.26$35.2615,582,650——
2021-01-07$36.48$36.4810,712,400——
2021-01-06$36.60$36.6018,060,850——
2021-01-05$37.18$37.1811,376,700——
2021-01-04$37.10$37.1016,074,700——