Ishares Gold Trust Etf Price History

IAU Etf  USD 70.65  0.36  0.51%   
Below is the normalized historical share price chart for iShares Gold Trust extending back to January 28, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares Gold stands at 70.65, as last reported on the 25th of September, with the highest price reaching 70.65 and the lowest price hitting 70.29 during the day.
3 y Volatility
13.37
200 Day MA
59.2599
1 y Volatility
13.7
50 Day MA
65.05
Inception Date
2005-01-21
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. IShares Gold appears to be very steady, given 3 months investment horizon. iShares Gold Trust holds Efficiency (Sharpe) Ratio of 0.26, which attests that the entity had a 0.26 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares Gold Trust, which you can use to evaluate the volatility of the entity. Please utilize IShares Gold's Risk Adjusted Performance of 0.115, market risk adjusted performance of (0.65), and Downside Deviation of 0.83 to validate if our risk estimates are consistent with your expectations.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.259

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIAU
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.83
  actual daily
7
93% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.26
  actual daily
20
80% of assets perform better
Based on monthly moving average IShares Gold is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares Gold by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
USD -
Market Capitalisation
{Big=-, Small=-, Mega=-, Medium=-, Micro=-}

IShares Gold Etf Price History Chart

There are several ways to analyze iShares Gold Trust Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Gold price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 23, 202570.94
Lowest PriceJuly 30, 202561.62

IShares Gold September 25, 2025 Etf Price Synopsis

Various analyses of IShares Gold's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares Gold from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares Gold Price Action Indicator 0.36 
IShares Gold Price Daily Balance Of Power 1.00 
IShares Gold Price Rate Of Daily Change 1.01 

IShares Gold September 25, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Gold Trust Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares Gold intraday prices and daily technical indicators to check the level of noise trading in iShares Gold Trust Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Gold for the period between Fri, Jun 27, 2025 and Thu, Sep 25, 2025 has a statistical range of 9.32 with a coefficient of variation of 4.05. Under current investment horizon, the daily prices are spread out with arithmetic mean of 64.62. The median price for the last 90 days is 63.44.
OpenHighLowCloseVolume
09/25/2025
 70.29  70.65  70.29  70.65 
09/24/2025 71.00  71.01  70.04  70.29  8,991,466 
09/23/2025
 71.30  71.40  70.71  70.94  11,213,900 
09/22/2025
 70.16  70.65  70.00  70.63  6,503,846 
09/19/2025 68.88  69.45  68.86  69.44  5,759,541 
09/18/2025
 68.83  68.86  68.35  68.71  9,212,232 
09/17/2025 69.29  69.86  68.70  69.00  17,507,500 
09/16/2025 69.62  69.79  69.33  69.54  27,346,000 
09/15/2025
 68.86  69.45  68.83  69.38  4,457,779 
09/12/2025
 68.75  68.87  68.63  68.68  3,712,393 
09/11/2025 68.26  68.61  68.17  68.53  10,084,777 
09/10/2025 68.74  68.89  68.51  68.64  6,785,518 
09/09/2025
 68.99  69.26  68.36  68.41  8,713,098 
09/08/2025 68.30  68.75  68.22  68.54  6,804,077 
09/05/2025
 67.47  67.85  67.35  67.76  8,348,280 
09/04/2025
 66.95  67.05  66.61  66.91  6,422,860 
09/03/2025
 67.12  67.44  66.89  67.20  5,169,300 
09/02/2025
 65.69  66.72  65.57  66.65  9,878,566 
08/29/2025
 64.43  65.11  64.41  65.10  6,356,471 
08/28/2025
 64.14  64.50  64.09  64.49  4,895,326 
08/27/2025
 63.75  64.05  63.62  64.01  2,906,998 
08/26/2025
 63.58  63.91  63.52  63.88  7,896,654 
08/25/2025
 63.41  63.63  63.40  63.44  2,218,707 
08/22/2025
 62.73  63.67  62.73  63.58  12,514,186 
08/21/2025
 63.03  63.08  62.86  62.90  6,383,700 
08/20/2025
 62.97  63.14  62.93  63.13  3,593,898 
08/19/2025
 62.79  62.93  62.48  62.49  4,392,915 
08/18/2025 63.00  63.03  62.77  62.84  6,980,313 
08/15/2025
 62.93  63.05  62.82  62.94  5,149,314 
08/14/2025
 63.03  63.11  62.74  62.90  3,838,800 
08/13/2025
 63.29  63.53  63.14  63.29  2,976,687 
08/12/2025
 63.10  63.31  62.78  63.10  5,391,900 
08/11/2025
 63.18  63.39  62.99  63.17  6,987,568 
08/08/2025
 63.93  64.17  63.63  64.06  9,948,396 
08/07/2025
 63.83  64.10  63.59  64.08  5,775,400 
08/06/2025
 63.51  63.71  63.43  63.56  3,149,929 
08/05/2025
 63.54  63.91  63.51  63.69  5,545,557 
08/04/2025 63.62  63.82  63.53  63.64  3,799,450 
08/01/2025
 63.16  63.36  62.92  63.29  8,411,346 
07/31/2025
 62.34  62.35  61.99  62.01  4,795,396 
07/30/2025
 62.30  62.36  61.60  61.62  8,416,611 
07/29/2025
 62.60  62.84  62.43  62.69  3,636,528 
07/28/2025
 62.72  62.75  62.24  62.52  4,579,673 
07/25/2025
 63.00  63.10  62.67  62.91  5,500,033 
07/24/2025
 63.30  63.65  63.26  63.53  3,215,955 
07/23/2025
 64.28  64.47  63.74  63.91  11,572,974 
07/22/2025
 64.38  64.72  64.20  64.70  4,576,350 
07/21/2025
 63.83  64.13  63.79  64.09  5,177,449 
07/18/2025
 63.31  63.32  63.11  63.13  7,446,349 
07/17/2025 62.52  62.97  62.45  62.96  4,889,417 
07/16/2025
 62.86  63.66  62.58  63.11  10,289,556 
07/15/2025
 62.98  63.19  62.60  62.78  10,481,150 
07/14/2025
 63.26  63.32  62.98  63.05  4,484,827 
07/11/2025
 63.20  63.50  63.15  63.30  5,648,495 
07/10/2025
 62.67  62.73  62.39  62.67  3,556,388 
07/09/2025
 62.13  62.53  62.06  62.52  4,469,798 
07/08/2025
 62.71  62.72  61.96  62.26  8,170,795 
07/07/2025
 62.35  62.98  62.33  62.92  4,347,610 
07/03/2025
 62.83  62.95  62.66  62.87  3,156,500 
07/02/2025
 63.03  63.32  62.82  63.31  9,036,626 
07/01/2025
 63.16  63.23  62.90  62.92  5,223,776 

About IShares Gold Etf history

IShares Gold investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares Gold Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares Gold stock prices may prove useful in developing a viable investing in IShares Gold

IShares Gold Etf Technical Analysis

IShares Gold technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares Gold technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Gold trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
All  Next Launch Module

IShares Gold Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Gold's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares Gold Trust is a strong investment it is important to analyze IShares Gold's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact IShares Gold's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in iShares Gold Trust. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in nation.
You can also try the Insider Screener module to find insiders across different sectors to evaluate their impact on performance.
The market value of iShares Gold Trust is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares Gold's value that differs from its market value or its book value, called intrinsic value, which is IShares Gold's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares Gold's market value can be influenced by many factors that don't directly affect IShares Gold's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares Gold's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Gold is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Gold's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.