5 DAY PERFORMANCE
+32.75%
1 MONTH PERFORMANCE
+24.39%
3 MONTH PERFORMANCE
+21.23%
6 MONTH PERFORMANCE
+12.97%
YEAR-TO-DATE PERFORMANCE
+19.26%
1 YEAR PERFORMANCE
+28.98%
iShares Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $77.43 | $77.00 (-0.56%) | $77.71 | $76.58 | 6.39 M | $60.76 B |
| 11/04/2026 | $75.77 | $76.37 (0.79%) | $76.47 | $75.70 | 4.65 M | $60.26 B |
| 11/03/2026 | $74.07 | $73.67 (-0.54%) | $74.20 | $73.61 | 4.28 M | $58.13 B |
| 11/02/2026 | $74.16 | $74.15 (-0.01%) | $74.59 | $73.97 | 5.11 M | $58.51 B |
| 10/30/2026 | $74.14 | $72.92 (-1.65%) | $74.15 | $72.72 | 6.97 M | $57.57 B |
| 10/29/2026 | $75.63 | $75.57 (-0.08%) | $75.85 | $75.25 | 3.35 M | $59.72 B |
| 10/28/2026 | $76.15 | $76.57 (0.55%) | $76.58 | $75.64 | 6.15 M | $60.51 B |
| 10/27/2026 | $75.58 | $76.33 (0.99%) | $76.39 | $75.55 | 2.82 M | $60.32 B |
| 10/26/2026 | $75.31 | $75.42 (0.15%) | $75.71 | $74.95 | 5.15 M | $59.63 B |
| 10/23/2026 | $75.64 | $75.15 (-0.65%) | $75.71 | $74.70 | 4.18 M | $59.49 B |
| 10/22/2026 | $76.59 | $75.66 (-1.21%) | $76.67 | $75.54 | 6.25 M | $59.93 B |
| 10/21/2026 | $77.73 | $77.71 (-0.03%) | $77.82 | $77.14 | 5.09 M | $61.55 B |
| 10/20/2026 | $77.49 | $77.44 (-0.06%) | $78.08 | $77.37 | 4.54 M | $61.34 B |
| 10/19/2026 | $78.20 | $77.85 (-0.45%) | $78.30 | $77.75 | 2.71 M | $61.71 B |
| 10/16/2026 | $78.18 | $78.34 (0.2%) | $78.91 | $78.11 | 5.81 M | $62.03 B |
| 10/15/2026 | $78.10 | $78.47 (0.47%) | $78.47 | $77.85 | 3.74 M | $62.14 B |
| 10/14/2026 | $76.88 | $77.07 (0.25%) | $77.19 | $76.55 | 4.74 M | $61.03 B |
| 10/13/2026 | $78.72 | $78.25 (-0.6%) | $78.72 | $77.94 | 3.72 M | $61.96 B |
| 10/12/2026 | $78.43 | $78.34 (-0.11%) | $78.47 | $78.17 | 5.48 M | $62.05 B |
| 10/09/2026 | $78.73 | $78.87 (0.18%) | $78.99 | $78.58 | 2.88 M | $62.23 B |
| 10/08/2026 | $77.47 | $77.66 (0.25%) | $77.88 | $77.13 | 3.23 M | $61.27 B |
| 10/07/2026 | $76.90 | $77.06 (0.21%) | $77.53 | $76.73 | 3.38 M | $60.80 B |
| 10/06/2026 | $78.19 | $78.37 (0.23%) | $78.64 | $77.88 | 2.97 M | $61.83 B |
| 10/05/2026 | $78.05 | $77.82 (-0.29%) | $78.06 | $77.50 | 4.06 M | $61.40 B |
| 10/02/2026 | $78.81 | $77.95 (-1.09%) | $78.97 | $77.53 | 3.64 M | $61.50 B |
| 10/01/2026 | $78.29 | $78.47 (0.23%) | $78.66 | $77.99 | 4.36 M | $61.91 B |
| 09/30/2026 | $78.80 | $78.10 (-0.89%) | $78.85 | $77.96 | 3.89 M | $61.62 B |
| 09/29/2026 | $78.08 | $78.52 (0.56%) | $78.52 | $77.86 | 3.63 M | $61.95 B |
| 09/28/2026 | $77.86 | $77.50 (-0.46%) | $78.20 | $77.28 | 7.26 M | $61.15 B |
| 09/25/2026 | $80.40 | $80.66 (0.32%) | $80.82 | $79.96 | 4.05 M | $63.64 B |
| 09/24/2026 | $80.37 | $80.30 (-0.09%) | $80.58 | $79.76 | 5.90 M | $63.36 B |
| 09/23/2026 | $81.04 | $80.52 (-0.64%) | $81.08 | $80.36 | 5.65 M | $63.53 B |
| 09/22/2026 | $81.42 | $82.03 (0.75%) | $82.17 | $81.11 | 4.46 M | $64.72 B |
| 09/21/2026 | $82.03 | $81.67 (-0.44%) | $82.05 | $81.25 | 4.55 M | $64.44 B |
| 09/18/2026 | $82.09 | $82.23 (0.17%) | $82.63 | $81.63 | 2.67 M | $64.88 B |
| 09/17/2026 | $82.08 | $81.69 (-0.48%) | $82.31 | $81.62 | 2.77 M | $64.45 B |
| 09/16/2026 | $81.79 | $80.32 (-1.8%) | $82.20 | $79.61 | 6.94 M | $63.37 B |
| 09/15/2026 | $80.60 | $80.78 (0.22%) | $81.04 | $80.32 | 3.26 M | $63.74 B |
| 09/14/2026 | $80.40 | $80.54 (0.17%) | $81.17 | $80.16 | 12.96 M | $63.55 B |
| 09/11/2026 | $82.52 | $81.71 (-0.98%) | $82.75 | $81.63 | 4.54 M | $64.47 B |
| 09/10/2026 | $81.90 | $81.27 (-0.77%) | $82.24 | $81.08 | 8.76 M | $64.12 B |
| 09/09/2026 | $83.26 | $82.69 (-0.68%) | $83.34 | $82.25 | 4.04 M | $65.24 B |
| 09/08/2026 | $82.71 | $81.95 (-0.92%) | $82.88 | $81.91 | 4.48 M | $64.66 B |
| 09/04/2026 | $82.95 | $83.39 (0.53%) | $83.64 | $82.83 | 4.99 M | $65.80 B |
| 09/03/2026 | $84.19 | $84.10 (-0.11%) | $84.77 | $83.76 | 5.27 M | $66.36 B |
| 09/02/2026 | $81.95 | $82.55 (0.73%) | $82.66 | $81.91 | 4.84 M | $65.13 B |
| 09/01/2026 | $81.65 | $81.35 (-0.37%) | $82.25 | $81.26 | 4.83 M | $64.19 B |
| 08/31/2026 | $83.57 | $83.71 (0.17%) | $83.75 | $83.01 | 3.41 M | $66.05 B |
| 08/28/2026 | $86.55 | $83.82 (-3.15%) | $87.07 | $83.57 | 9.45 M | $66.13 B |
| 08/27/2026 | $86.28 | $86.62 (0.39%) | $86.79 | $85.77 | 4.26 M | $68.34 B |
| 08/26/2026 | $86.68 | $86.37 (-0.36%) | $87.10 | $86.16 | 4.01 M | $68.15 B |
| 08/25/2026 | $86.67 | $87.76 (1.26%) | $87.76 | $86.57 | 4.52 M | $69.24 B |
| 08/24/2026 | $87.86 | $87.47 (-0.44%) | $88.02 | $86.95 | 6.76 M | $69.01 B |
| 08/21/2026 | $86.19 | $86.79 (0.7%) | $87.09 | $85.99 | 6.29 M | $68.48 B |
| 08/20/2026 | $84.08 | $85.13 (1.25%) | $85.36 | $84.01 | 9.10 M | $67.17 B |
| 08/19/2026 | $83.81 | $84.84 (1.23%) | $84.85 | $83.52 | 10.88 M | $66.94 B |
| 08/18/2026 | $82.51 | $81.71 (-0.97%) | $82.87 | $81.57 | 3.15 M | $64.47 B |
| 08/17/2026 | $82.48 | $83.11 (0.76%) | $83.27 | $82.44 | 4.94 M | $65.57 B |
| 08/14/2026 | $82.42 | $82.28 (-0.17%) | $82.66 | $82.19 | 2.15 M | $64.92 B |
| 08/13/2026 | $82.41 | $81.78 (-0.76%) | $82.50 | $81.65 | 4.25 M | $64.53 B |
| 08/12/2026 | $83.06 | $82.98 (-0.1%) | $83.46 | $82.65 | 4.82 M | $65.47 B |
| 08/11/2026 | $82.68 | $82.18 (-0.6%) | $82.81 | $81.97 | 3.72 M | $64.84 B |
| 08/10/2026 | $81.50 | $82.51 (1.24%) | $82.65 | $81.15 | 3.56 M | $65.10 B |
| 08/07/2026 | $81.92 | $81.68 (-0.29%) | $82.11 | $81.37 | 8.40 M | $64.45 B |
| 08/06/2026 | $79.85 | $79.87 (0.03%) | $80.37 | $79.39 | 7.37 M | $63.02 B |
| 08/05/2026 | $78.93 | $79.85 (1.17%) | $80.24 | $78.77 | 11.12 M | $63.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
