5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
+29.12%
YEAR-TO-DATE PERFORMANCE
+19.26%
1 YEAR PERFORMANCE
+49.91%
iShares Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $88.13 | $88.30 (0.19%) | $88.75 | $88.03 | 6.50 M | $72.81 B |
| 05/05/2026 | $86.09 | $85.69 (-0.46%) | $86.28 | $85.62 | 4.03 M | $70.77 B |
| 05/04/2026 | $85.81 | $84.97 (-0.98%) | $86.22 | $84.69 | 7.89 M | $70.18 B |
| 05/01/2026 | $86.34 | $86.72 (0.44%) | $87.68 | $86.29 | 9.81 M | $71.62 B |
| 04/30/2026 | $87.15 | $86.85 (-0.34%) | $87.17 | $86.63 | 4.08 M | $71.53 B |
| 04/29/2026 | $85.38 | $85.55 (0.2%) | $85.88 | $84.86 | 8.93 M | $70.46 B |
| 04/28/2026 | $86.19 | $86.46 (0.31%) | $86.57 | $85.74 | 4.14 M | $71.21 B |
| 04/27/2026 | $88.46 | $88.07 (-0.44%) | $88.48 | $87.81 | 2.34 M | $72.53 B |
| 04/24/2026 | $88.38 | $88.75 (0.42%) | $89.19 | $88.25 | 3.07 M | $73.04 B |
| 04/23/2026 | $88.95 | $88.34 (-0.69%) | $89.19 | $87.74 | 4.06 M | $72.70 B |
| 04/22/2026 | $89.39 | $89.19 (-0.22%) | $89.58 | $88.89 | 3.15 M | $73.40 B |
| 04/21/2026 | $89.85 | $88.04 (-2.01%) | $90.20 | $87.85 | 8.51 M | $72.45 B |
| 04/20/2026 | $90.78 | $90.57 (-0.23%) | $90.84 | $90.17 | 4.83 M | $74.53 B |
| 04/17/2026 | $91.30 | $91.34 (0.04%) | $91.93 | $91.24 | 4.14 M | $75.17 B |
| 04/16/2026 | $90.60 | $90.16 (-0.49%) | $90.75 | $89.77 | 4.00 M | $74.19 B |
| 04/15/2026 | $90.73 | $90.24 (-0.54%) | $90.90 | $90.07 | 4.39 M | $74.26 B |
| 04/14/2026 | $90.00 | $91.18 (1.31%) | $91.19 | $89.96 | 5.29 M | $75.03 B |
| 04/13/2026 | $89.10 | $89.21 (0.12%) | $89.37 | $88.45 | 5.07 M | $73.41 B |
| 04/10/2026 | $89.85 | $89.56 (-0.32%) | $90.23 | $89.34 | 3.47 M | $73.67 B |
| 04/09/2026 | $89.43 | $89.72 (0.32%) | $90.33 | $89.31 | 4.03 M | $73.80 B |
| 04/08/2026 | $90.15 | $89.04 (-1.23%) | $90.24 | $88.39 | 9.98 M | $73.24 B |
| 04/07/2026 | $87.64 | $88.46 (0.94%) | $88.78 | $86.71 | 8.18 M | $72.76 B |
| 04/06/2026 | $87.85 | $87.61 (-0.27%) | $88.40 | $87.43 | 4.42 M | $71.68 B |
| 04/02/2026 | $86.54 | $87.94 (1.62%) | $88.41 | $86.29 | 6.15 M | $71.95 B |
| 04/01/2026 | $89.12 | $89.68 (0.63%) | $90.17 | $88.88 | 14.44 M | $73.37 B |
| 03/31/2026 | $86.07 | $88.16 (2.43%) | $88.20 | $85.98 | 12.76 M | $72.13 B |
| 03/30/2026 | $85.95 | $84.93 (-1.19%) | $86.07 | $84.56 | 11.16 M | $69.49 B |
| 03/27/2026 | $83.23 | $84.95 (2.07%) | $85.72 | $83.06 | 15.17 M | $68.87 B |
| 03/26/2026 | $83.69 | $82.09 (-1.91%) | $84.29 | $82.03 | 15.66 M | $66.55 B |
| 03/25/2026 | $86.01 | $85.27 (-0.86%) | $86.17 | $84.46 | 12.48 M | $69.08 B |
| 03/24/2026 | $81.99 | $82.76 (0.94%) | $83.44 | $81.87 | 14.57 M | $67.05 B |
| 03/23/2026 | $82.98 | $82.78 (-0.24%) | $84.91 | $81.88 | 30.40 M | $67.06 B |
| 03/20/2026 | $87.69 | $84.70 (-3.41%) | $87.80 | $84.27 | 23.87 M | $68.84 B |
| 03/19/2026 | $86.10 | $87.37 (1.48%) | $87.72 | $85.39 | 32.76 M | $71.23 B |
| 03/18/2026 | $91.49 | $91.12 (-0.4%) | $92.19 | $91.04 | 18.43 M | $74.29 B |
| 03/17/2026 | $94.34 | $94.07 (-0.29%) | $94.68 | $93.59 | 8.93 M | $77.10 B |
| 03/16/2026 | $94.47 | $94.33 (-0.15%) | $94.80 | $93.60 | 9.70 M | $77.31 B |
| 03/13/2026 | $96.12 | $94.38 (-1.81%) | $96.30 | $94.28 | 12.22 M | $78.53 B |
| 03/12/2026 | $97.30 | $95.65 (-1.7%) | $97.31 | $95.55 | 47.70 M | $79.58 B |
| 03/11/2026 | $97.52 | $97.55 (0.03%) | $97.81 | $96.92 | 5.16 M | $81.16 B |
| 03/10/2026 | $98.29 | $97.85 (-0.45%) | $98.60 | $97.14 | 8.89 M | $81.41 B |
| 03/09/2026 | $95.91 | $96.78 (0.91%) | $96.83 | $95.22 | 6.81 M | $81.66 B |
| 03/06/2026 | $96.08 | $96.98 (0.94%) | $97.40 | $95.64 | 11.70 M | $81.83 B |
| 03/05/2026 | $96.33 | $95.52 (-0.84%) | $96.40 | $95.03 | 17.81 M | $80.63 B |
| 03/04/2026 | $97.22 | $96.65 (-0.59%) | $97.59 | $96.17 | 11.31 M | $81.58 B |
| 03/03/2026 | $96.75 | $95.92 (-0.86%) | $96.94 | $94.03 | 19.21 M | $81.66 B |
| 03/02/2026 | $100.38 | $100.38 (0%) | $100.81 | $99.01 | 17.99 M | $85.46 B |
| 02/27/2026 | $98.46 | $99.07 (0.62%) | $99.12 | $98.16 | 9.23 M | $84.47 B |
| 02/26/2026 | $97.31 | $97.79 (0.49%) | $97.89 | $96.54 | 5.64 M | $83.38 B |
| 02/25/2026 | $97.45 | $96.97 (-0.49%) | $98.21 | $96.86 | 7.04 M | $82.68 B |
| 02/24/2026 | $96.28 | $97.20 (0.96%) | $97.38 | $96.19 | 6.55 M | $82.88 B |
| 02/23/2026 | $97.22 | $98.57 (1.39%) | $98.59 | $97.22 | 8.34 M | $84.05 B |
| 02/20/2026 | $94.89 | $95.95 (1.12%) | $95.97 | $93.87 | 10.08 M | $81.89 B |
| 02/19/2026 | $93.71 | $94.12 (0.44%) | $94.51 | $93.42 | 7.52 M | $80.32 B |
| 02/18/2026 | $93.35 | $93.85 (0.54%) | $94.31 | $93.27 | 9.10 M | $80.16 B |
| 02/17/2026 | $92.19 | $91.82 (-0.4%) | $92.45 | $91.28 | 10.11 M | $78.43 B |
| 02/13/2026 | $94.19 | $94.75 (0.59%) | $95.00 | $93.46 | 10.23 M | $80.93 B |
| 02/12/2026 | $95.22 | $92.48 (-2.88%) | $95.51 | $91.80 | 22.58 M | $79.00 B |
| 02/11/2026 | $95.45 | $95.76 (0.32%) | $95.98 | $94.81 | 8.02 M | $81.80 B |
| 02/10/2026 | $95.45 | $94.71 (-0.78%) | $95.60 | $94.12 | 10.31 M | $80.90 B |
| 02/09/2026 | $94.47 | $95.63 (1.23%) | $95.76 | $94.39 | 11.43 M | $81.56 B |
| 02/06/2026 | $92.29 | $93.24 (1.03%) | $93.57 | $92.17 | 11.78 M | $79.69 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.
