$76.74
-0.630 (-0.81%)
At Close: Jul 08, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.44 | $82.40 | Wednesday, 8th Jul 2026 IAU stock ended at $76.74. This is 0.81% less than the trading day before Tuesday, 7th Jul 2026. During the day the stock fluctuated 1.74% from a day low at $75.63 to a day high of $76.94. |
| 90 days | $74.44 | $91.93 | |
| 52 weeks | $61.60 | $104.40 |
Historical iShares Gold Trust prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 08, 2026 | $76.49 | $76.94 | $75.63 | $76.74 | 3 333 806 |
| Jul 07, 2026 | $78.35 | $78.61 | $76.97 | $77.37 | 3 409 495 |
| Jul 06, 2026 | $77.93 | $78.39 | $77.61 | $78.30 | 8 767 140 |
| Jul 02, 2026 | $77.32 | $77.93 | $77.12 | $77.51 | 4 657 277 |
| Jul 01, 2026 | $75.94 | $77.41 | $75.88 | $75.96 | 6 509 701 |
| Jun 30, 2026 | $75.66 | $76.41 | $75.46 | $75.51 | 5 498 214 |
| Jun 29, 2026 | $76.16 | $76.16 | $75.21 | $75.53 | 4 237 896 |
| Jun 26, 2026 | $76.29 | $77.02 | $76.07 | $76.56 | 133 742 |
| Jun 25, 2026 | $75.63 | $76.04 | $75.18 | $75.71 | 6 282 865 |
| Jun 24, 2026 | $74.78 | $76.01 | $74.44 | $74.99 | 10 574 905 |
| Jun 23, 2026 | $77.41 | $77.93 | $77.29 | $77.33 | 4 321 480 |
| Jun 22, 2026 | $78.75 | $79.18 | $78.42 | $78.80 | 9 660 709 |
| 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 |
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.
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.
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.
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.
Sign In
Buy IAU