5 DAY PERFORMANCE
+27.08%
1 MONTH PERFORMANCE
+25.11%
3 MONTH PERFORMANCE
+9.43%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
+19.26%
1 YEAR PERFORMANCE
+51.06%
iShares Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $81.92 | $81.52 (-0.49%) | $82.11 | $81.37 | 6.41 M | $64.37 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 |
| 06/18/2026 | $80.20 | $79.33 (-1.08%) | $80.44 | $79.03 | 8.41 M | $61.99 B |
| 06/17/2026 | $81.53 | $79.64 (-2.32%) | $82.40 | $79.33 | 14.28 M | $62.23 B |
| 06/16/2026 | $81.52 | $81.50 (-0.02%) | $81.75 | $81.12 | 3.92 M | $63.68 B |
| 06/15/2026 | $81.89 | $81.26 (-0.77%) | $82.18 | $81.18 | 5.13 M | $63.38 B |
| 06/12/2026 | $79.05 | $79.19 (0.18%) | $79.66 | $78.57 | 9.88 M | $61.76 B |
| 06/11/2026 | $76.62 | $79.13 (3.28%) | $79.33 | $76.21 | 13.53 M | $61.72 B |
| 06/10/2026 | $78.02 | $76.79 (-1.58%) | $78.72 | $76.75 | 11.40 M | $59.89 B |
| 06/09/2026 | $81.46 | $80.07 (-1.71%) | $82.06 | $79.68 | 9.21 M | $62.45 B |
| 06/08/2026 | $81.46 | $81.38 (-0.1%) | $81.75 | $81.15 | 6.51 M | $63.35 B |
| 06/05/2026 | $82.87 | $81.22 (-1.99%) | $82.94 | $81.15 | 7.79 M | $63.23 B |
| 06/04/2026 | $84.72 | $84.28 (-0.52%) | $84.92 | $83.83 | 3.05 M | $65.61 B |
| 06/03/2026 | $83.68 | $83.59 (-0.11%) | $83.89 | $83.25 | 9.06 M | $65.07 B |
| 06/02/2026 | $84.87 | $84.42 (-0.53%) | $84.91 | $84.24 | 5.89 M | $65.72 B |
| 06/01/2026 | $84.01 | $84.27 (0.31%) | $84.55 | $83.66 | 4.82 M | $65.48 B |
| 05/29/2026 | $85.16 | $85.49 (0.39%) | $86.44 | $85.07 | 5.95 M | $66.43 B |
| 05/28/2026 | $83.30 | $84.59 (1.55%) | $84.93 | $83.09 | 12.94 M | $65.73 B |
| 05/27/2026 | $82.85 | $83.73 (1.06%) | $83.87 | $82.85 | 6.79 M | $65.06 B |
| 05/26/2026 | $85.06 | $84.81 (-0.29%) | $85.24 | $84.32 | 3.85 M | $65.90 B |
| 05/22/2026 | $85.07 | $84.81 (-0.31%) | $85.17 | $84.47 | 3.24 M | $65.78 B |
| 05/21/2026 | $84.67 | $85.43 (0.9%) | $85.74 | $84.42 | 2.81 M | $66.26 B |
| 05/20/2026 | $84.45 | $85.53 (1.28%) | $85.65 | $84.03 | 6.02 M | $66.33 B |
| 05/19/2026 | $84.50 | $84.32 (-0.21%) | $84.92 | $83.99 | 10.81 M | $65.40 B |
| 05/18/2026 | $86.01 | $85.76 (-0.29%) | $86.24 | $85.24 | 3.20 M | $66.39 B |
| 05/15/2026 | $85.59 | $85.51 (-0.09%) | $85.90 | $84.86 | 3.92 M | $66.19 B |
| 05/14/2026 | $88.19 | $87.54 (-0.74%) | $88.42 | $87.52 | 2.47 M | $67.77 B |
| 05/13/2026 | $88.22 | $88.19 (-0.03%) | $88.60 | $87.83 | 3.35 M | $68.27 B |
| 05/12/2026 | $88.24 | $88.71 (0.53%) | $88.71 | $87.27 | 3.21 M | $68.67 B |
| 05/11/2026 | $88.97 | $89.06 (0.1%) | $89.33 | $88.57 | 3.02 M | $68.81 B |
| 05/08/2026 | $88.94 | $88.87 (-0.08%) | $89.37 | $88.47 | 2.86 M | $68.66 B |
| 05/07/2026 | $89.23 | $88.46 (-0.86%) | $89.62 | $88.16 | 7.07 M | $68.35 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.
