IAU: iShares Gold Trust

As of Monday, September 28th, 2026

$ 77.50

-3.16 -3.92%

Open: 77.86
High: 78.20
Low: 77.28
Volume: 6,989,976
Previous Close on Friday, September 25th, 2026

$ 80.66

+0.36 +0.45%

Open: 80.40
High: 80.82
Low: 79.96
Volume: 4,041,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 77.86 78.20 77.28 77.50 6,989,976 -3.16 -3.92
2026-09-25 80.40 80.82 79.96 80.66 4,041,716 +0.36 +0.45
2026-09-24 80.37 80.58 79.76 80.30 5,339,768 -0.22 -0.27
2026-09-23 81.04 81.08 80.36 80.52 5,629,676 -1.51 -1.84
2026-09-22 81.42 82.17 81.11 82.03 4,384,738 +0.36 +0.44
2026-09-21 82.03 82.05 81.25 81.67 4,520,855 -0.56 -0.68
2026-09-18 82.09 82.63 81.63 82.23 2,664,340 +0.54 +0.66
2026-09-17 82.08 82.31 81.62 81.69 2,659,384 +1.37 +1.71
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 82.17
On 2026-09-22		 77.28
On 2026-09-28		 -4.17 -5.11 82.17
On 2026-09-22		 77.28
On 2026-09-28		 -5.95 80.20
10D 82.63
On 2026-09-18		 77.28
On 2026-09-28		 -3.04 -3.77 82.63
On 2026-09-18		 77.28
On 2026-09-28		 -6.48 80.77
20D 84.77
On 2026-09-03		 77.28
On 2026-09-28		 -6.32 -7.54 84.77
On 2026-09-03		 77.28
On 2026-09-28		 -8.84 81.55
WTD 78.20
On 2026-09-28		 77.28
On 2026-09-28		 -3.16 -3.92 -- -- -- 77.50
MTD 84.77
On 2026-09-03		 77.28
On 2026-09-28		 -6.22 -7.43 84.77
On 2026-09-03		 77.28
On 2026-09-28		 -8.84 81.43
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,606
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,080
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,164
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,197
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

77.50 -3.16 -3.92 6,989,976