IAU: iShares Gold Trust

As of Monday, December 15th, 2025

$ 81.08

+0.09 +0.11%

Open: 81.46
High: 81.65
Low: 80.71
Volume: 7,210,779
Previous Close on Friday, December 12th, 2025

$ 80.99

+0.45 +0.56%

Open: 81.76
High: 81.98
Low: 80.18
Volume: 13,712,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 81.46 81.65 80.71 81.08 7,210,779 +0.09 +0.11
2025-12-12 81.76 81.98 80.18 80.99 13,712,260 +0.45 +0.56
2025-12-11 79.67 80.71 79.57 80.54 13,157,058 +0.87 +1.09
2025-12-10 79.05 79.82 78.76 79.67 8,597,391 +0.33 +0.42
2025-12-09 78.97 79.50 78.91 79.34 5,236,801 +0.39 +0.49
2025-12-08 79.28 79.30 78.64 78.95 6,309,737 -0.19 -0.24
2025-12-05 79.70 80.22 79.08 79.14 6,562,804 -0.14 -0.18
2025-12-04 79.23 79.46 78.93 79.28 4,025,065 +0.05 +0.06
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 81.98
On 2025-12-12		 78.76
On 2025-12-10		 2.13 2.70 81.98
On 2025-12-12		 80.71
On 2025-12-15		 -1.55 80.32
10D 81.98
On 2025-12-12		 78.43
On 2025-12-02		 1.27 1.59 80.22
On 2025-12-05		 78.64
On 2025-12-08		 -1.96 79.75
20D 81.98
On 2025-12-12		 75.47
On 2025-11-17		 4.10 5.33 77.84
On 2025-11-19		 76.15
On 2025-11-20		 -2.17 78.69
WTD 81.65
On 2025-12-15		 80.71
On 2025-12-15		 0.09 0.11 -- -- -- 81.08
MTD 81.98
On 2025-12-12		 78.43
On 2025-12-02		 1.67 2.10 80.00
On 2025-12-01		 78.43
On 2025-12-02		 -1.97 79.76
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

81.08 +0.09 +0.11 7,210,779