IAU: iShares Gold Trust

As of Tuesday, December 2nd, 2025

$ 79.29

-0.52 -0.65%

Open: 79.61
High: 79.65
Low: 78.43
Volume: 8,102,672
Previous Close on Monday, December 1st, 2025

$ 79.81

+0.40 +0.50%

Open: 80.00
High: 80.00
Low: 79.47
Volume: 10,355,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 79.61 79.65 78.43 79.29 8,102,672 -0.52 -0.65
2025-12-01 80.00 80.00 79.47 79.81 10,355,002 +0.40 +0.50
2025-11-28 79.05 79.42 78.84 79.41 6,200,349 +0.97 +1.24
2025-11-26 78.03 78.58 77.92 78.44 9,119,384 +0.62 +0.80
2025-11-25 77.88 78.32 77.43 77.82 12,573,094 -0.02 -0.03
2025-11-24 76.76 77.86 76.63 77.84 7,374,144 +1.23 +1.61
2025-11-21 76.60 77.24 76.38 76.61 10,277,981 -0.17 -0.22
2025-11-20 76.84 77.35 76.15 76.78 8,489,777 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.00
On 2025-12-01		 77.43
On 2025-11-25		 1.45 1.86 80.00
On 2025-12-01		 78.43
On 2025-12-02		 -1.97 78.95
10D 80.00
On 2025-12-01		 76.11
On 2025-11-18		 3.18 4.18 77.84
On 2025-11-19		 76.15
On 2025-11-20		 -2.17 77.95
20D 80.00
On 2025-12-01		 74.00
On 2025-11-04		 3.75 4.96 79.47
On 2025-11-13		 75.47
On 2025-11-17		 -5.03 77.25
WTD 80.00
On 2025-12-01		 78.43
On 2025-12-02		 -0.12 -0.15 80.00
On 2025-12-01		 78.43
On 2025-12-02		 -1.97 79.55
MTD 80.00
On 2025-12-01		 78.43
On 2025-12-02		 -0.12 -0.15 80.00
On 2025-12-01		 78.43
On 2025-12-02		 -1.97 79.55
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

79.29 -0.52 -0.65 8,102,672