5 DAY PERFORMANCE
+20.52%
1 MONTH PERFORMANCE
+11.53%
3 MONTH PERFORMANCE
+22.02%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+19.26%
1 YEAR PERFORMANCE
+39.40%
iShares Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $82.03 | $81.67 (-0.44%) | $82.05 | $81.25 | 4.52 M | $64.45 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 |
| 08/04/2026 | $76.67 | $76.69 (0.03%) | $77.19 | $76.50 | 10.10 M | $60.51 B |
| 08/03/2026 | $75.85 | $76.19 (0.45%) | $76.25 | $75.57 | 4.32 M | $60.11 B |
| 07/31/2026 | $76.01 | $76.17 (0.21%) | $76.26 | $75.60 | 5.26 M | $60.10 B |
| 07/30/2026 | $76.69 | $77.30 (0.8%) | $77.45 | $76.61 | 3.54 M | $60.99 B |
| 07/29/2026 | $75.48 | $76.04 (0.74%) | $77.39 | $75.13 | 4.20 M | $60.00 B |
| 07/28/2026 | $75.76 | $75.70 (-0.08%) | $76.09 | $75.44 | 4.78 M | $59.73 B |
| 07/27/2026 | $76.64 | $76.78 (0.18%) | $76.98 | $76.44 | 2.34 M | $60.63 B |
| 07/24/2026 | $76.09 | $76.23 (0.18%) | $76.75 | $76.07 | 2.59 M | $60.12 B |
| 07/23/2026 | $76.29 | $76.15 (-0.18%) | $76.46 | $75.95 | 4.11 M | $60.06 B |
| 07/22/2026 | $77.72 | $77.69 (-0.04%) | $78.33 | $77.63 | 7.76 M | $61.27 B |
| 07/21/2026 | $76.17 | $76.82 (0.85%) | $76.85 | $76.06 | 3.57 M | $60.59 B |
| 07/20/2026 | $75.37 | $75.35 (-0.03%) | $75.58 | $75.18 | 7.58 M | $59.32 B |
| 07/17/2026 | $74.60 | $75.50 (1.21%) | $75.65 | $74.55 | 6.29 M | $59.44 B |
| 07/16/2026 | $75.30 | $74.80 (-0.66%) | $75.51 | $74.61 | 5.62 M | $58.89 B |
| 07/15/2026 | $76.26 | $76.28 (0.03%) | $76.75 | $75.73 | 2.94 M | $60.05 B |
| 07/14/2026 | $76.77 | $76.27 (-0.65%) | $77.11 | $76.03 | 3.52 M | $60.04 B |
| 07/13/2026 | $76.39 | $75.25 (-1.49%) | $76.42 | $74.97 | 4.39 M | $59.13 B |
| 07/10/2026 | $76.86 | $77.26 (0.52%) | $77.39 | $76.59 | 2.75 M | $60.71 B |
| 07/09/2026 | $77.58 | $77.51 (-0.09%) | $77.80 | $77.36 | 5.46 M | $60.91 B |
| 07/08/2026 | $76.49 | $76.74 (0.33%) | $76.94 | $75.63 | 3.34 M | $60.30 B |
| 07/07/2026 | $78.35 | $77.37 (-1.25%) | $78.61 | $76.97 | 3.42 M | $60.80 B |
| 07/06/2026 | $77.90 | $78.30 (0.51%) | $78.39 | $77.64 | 11.49 M | $61.41 B |
| 07/02/2026 | $77.32 | $77.51 (0.25%) | $77.93 | $77.12 | 4.68 M | $60.79 B |
| 07/01/2026 | $76.09 | $75.96 (-0.17%) | $77.41 | $75.88 | 6.80 M | $59.58 B |
| 06/30/2026 | $75.66 | $75.51 (-0.2%) | $76.41 | $75.46 | 5.51 M | $59.22 B |
| 06/29/2026 | $75.96 | $75.53 (-0.57%) | $76.05 | $75.21 | 4.26 M | $59.13 B |
| 06/26/2026 | $76.29 | $76.56 (0.35%) | $77.02 | $76.07 | 4.67 M | $59.94 B |
| 06/25/2026 | $75.63 | $75.71 (0.11%) | $76.04 | $75.18 | 6.30 M | $59.27 B |
| 06/24/2026 | $74.78 | $74.99 (0.28%) | $76.01 | $74.44 | 10.61 M | $58.71 B |
| 06/23/2026 | $77.40 | $77.33 (-0.09%) | $77.94 | $77.29 | 4.65 M | $60.54 B |
| 06/22/2026 | $78.75 | $78.80 (0.06%) | $79.18 | $78.42 | 9.67 M | $61.57 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.
