NYSEARCA:IAU

Ishares Gold Trust ETF Price (Quote)

etoro logo Buy IAU
*Your capital is at risk
$79.33
-0.310 (-0.389%)
At Close: Jun 18, 2026

Range Low Price High Price Comment
30 days $76.21 $86.44 Thursday, 18th Jun 2026 IAU stock ended at $79.33. This is 0.389% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 1.78% from a day low at $79.03 to a day high of $80.44.
90 days $76.21 $91.93
52 weeks $61.37 $104.40

Historical iShares Gold Trust prices

Date Open High Low Close Volume
Jun 18, 2026 $80.20 $80.44 $79.03 $79.33 8 352 244
Jun 17, 2026 $81.53 $82.40 $79.33 $79.64 13 971 312
Jun 16, 2026 $81.52 $81.75 $81.12 $81.50 3 900 694
Jun 15, 2026 $81.89 $82.18 $81.20 $81.26 5 118 222
Jun 12, 2026 $79.05 $79.66 $78.57 $79.19 9 859 843
Jun 11, 2026 $76.62 $79.34 $76.21 $79.13 13 481 113
Jun 10, 2026 $78.02 $78.72 $76.75 $76.79 11 335 005
Jun 09, 2026 $81.46 $82.06 $79.68 $80.07 9 167 213
Jun 08, 2026 $81.46 $81.74 $81.15 $81.38 6 273 729
Jun 05, 2026 $82.87 $82.94 $81.15 $81.22 7 769 766
Jun 04, 2026 $84.72 $84.92 $83.83 $84.28 3 051 312
Jun 03, 2026 $83.68 $83.89 $83.25 $83.59 9 057 343
Jun 02, 2026 $84.87 $84.91 $84.24 $84.42 5 892 033
Jun 01, 2026 $84.01 $84.55 $83.66 $84.27 4 816 900
May 29, 2026 $85.16 $86.44 $85.07 $85.49 5 949 877
May 28, 2026 $83.30 $84.93 $83.09 $84.59 12 938 066
May 27, 2026 $82.85 $83.87 $82.85 $83.73 6 785 004
May 26, 2026 $85.06 $85.24 $84.32 $84.81 3 854 949
May 22, 2026 $85.07 $85.17 $84.47 $84.81 3 239 477
May 21, 2026 $84.67 $85.74 $84.42 $85.43 2 808 841
May 20, 2026 $84.45 $85.65 $84.03 $85.53 6 017 747
May 19, 2026 $84.50 $84.92 $83.99 $84.32 10 805 200
May 18, 2026 $86.01 $86.24 $85.24 $85.76 3 198 400
May 15, 2026 $85.59 $85.90 $84.86 $85.51 3 907 892
May 14, 2026 $88.17 $88.42 $87.52 $87.54 2 398 210

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IAU stock historical prices to predict future price movements?
Trend Analysis: Examine the IAU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IAU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ISHARES GOLD TRUST
The investment seeks to reflect generally the performance of the price of gold. The Trust seeks to reflect such performance before payment of the Trustâ??s expenses and liabilities. It is not actively managed. The Trust does not engage in any activities designed to obtain a profit from, or to ameliorate losses caused by, changes in the price of gold. The advisor intends to constitute a simple and cost-effective means of making an investment sim...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
7.76% Jun 12
DHI
$146.71
7.57% Jun 10
PHM
$118.49
7.15% Jun 10
EAT
$140.46
17.39% Jun 05
TPR
$140.47
2.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE