IAU has returned 826% since 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $80.00 | $80.22 | $78.43 | $79.14 | 34,257,891 |
November 2025 | $75.54 | $79.47 | $74.00 | $79.41 | 174,998,500 |
October 2025 | $72.93 | $82.55 | $71.95 | $75.39 | 356,096,000 |
September 2025 | $65.69 | $72.79 | $65.56 | $72.77 | 187,362,400 |
August 2025 | $63.16 | $65.11 | $62.48 | $65.10 | 122,241,400 |
July 2025 | $63.16 | $64.72 | $61.60 | $62.01 | 133,866,500 |
June 2025 | $63.29 | $65.00 | $61.37 | $62.36 | 161,029,600 |
May 2025 | $60.85 | $64.59 | $59.71 | $62.16 | 185,746,700 |
April 2025 | $59.05 | $64.98 | $55.78 | $62.17 | 246,742,800 |
March 2025 | $54.23 | $59.00 | $54.20 | $58.96 | 142,731,000 |
February 2025 | $53.13 | $55.70 | $53.09 | $53.87 | 145,969,800 |
January 2025 | $49.95 | $53.18 | $49.51 | $52.87 | 106,463,300 |
December 2024 | $49.99 | $51.38 | $48.83 | $49.51 | 89,397,702 |
November 2024 | $51.99 | $52.11 | $48.29 | $50.25 | 135,846,211 |
October 2024 | $50.14 | $52.69 | $49.20 | $51.84 | 123,129,344 |
September 2024 | $47.10 | $50.57 | $46.72 | $49.70 | 90,700,541 |
August 2024 | $46.35 | $47.83 | $44.99 | $47.28 | 154,527,869 |
July 2024 | $43.99 | $46.93 | $43.84 | $46.30 | 92,305,781 |
June 2024 | $44.11 | $44.95 | $43.24 | $43.93 | 81,720,797 |
May 2024 | $43.52 | $46.09 | $43.05 | $43.99 | 138,549,436 |
April 2024 | $42.62 | $45.98 | $42.15 | $43.30 | 242,070,632 |
March 2024 | $38.86 | $42.09 | $38.65 | $42.01 | 112,754,997 |
February 2024 | $38.74 | $39.08 | $37.53 | $38.65 | 104,430,768 |
January 2024 | $39.09 | $39.18 | $37.88 | $38.49 | 113,693,135 |
December 2023 | $38.55 | $39.45 | $37.40 | $39.03 | 113,943,996 |
