5 DAY PERFORMANCE
+22.02%
1 MONTH PERFORMANCE
+14.14%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
+14.31%
YEAR-TO-DATE PERFORMANCE
+19.26%
1 YEAR PERFORMANCE
+52.03%
iShares Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $78.75 | $78.80 (0.06%) | $79.18 | $78.42 | 9.67 M | $63.58 B |
| 06/18/2026 | $80.20 | $79.33 (-1.08%) | $80.44 | $79.03 | 8.41 M | $64.01 B |
| 06/17/2026 | $81.53 | $79.64 (-2.32%) | $82.40 | $79.33 | 14.28 M | $64.26 B |
| 06/16/2026 | $81.52 | $81.50 (-0.02%) | $81.75 | $81.12 | 3.92 M | $65.76 B |
| 06/15/2026 | $81.89 | $81.26 (-0.77%) | $82.18 | $81.18 | 5.13 M | $65.57 B |
| 06/12/2026 | $79.05 | $79.19 (0.18%) | $79.66 | $78.57 | 9.88 M | $64.20 B |
| 06/11/2026 | $76.62 | $79.13 (3.28%) | $79.33 | $76.21 | 13.53 M | $64.15 B |
| 06/10/2026 | $78.02 | $76.79 (-1.58%) | $78.72 | $76.75 | 11.40 M | $62.45 B |
| 06/09/2026 | $81.46 | $80.07 (-1.71%) | $82.06 | $79.68 | 9.21 M | $65.12 B |
| 06/08/2026 | $81.46 | $81.38 (-0.1%) | $81.75 | $81.15 | 6.51 M | $66.51 B |
| 06/05/2026 | $82.87 | $81.22 (-1.99%) | $82.94 | $81.15 | 7.79 M | $66.47 B |
| 06/04/2026 | $84.72 | $84.28 (-0.52%) | $84.92 | $83.83 | 3.05 M | $68.97 B |
| 06/03/2026 | $83.68 | $83.59 (-0.11%) | $83.89 | $83.25 | 9.06 M | $68.41 B |
| 06/02/2026 | $84.87 | $84.42 (-0.53%) | $84.91 | $84.24 | 5.89 M | $69.08 B |
| 06/01/2026 | $84.01 | $84.27 (0.31%) | $84.55 | $83.66 | 4.82 M | $68.89 B |
| 05/29/2026 | $85.16 | $85.49 (0.39%) | $86.44 | $85.07 | 5.95 M | $69.83 B |
| 05/28/2026 | $83.30 | $84.59 (1.55%) | $84.93 | $83.09 | 12.94 M | $69.10 B |
| 05/27/2026 | $82.85 | $83.73 (1.06%) | $83.87 | $82.85 | 6.79 M | $68.39 B |
| 05/26/2026 | $85.06 | $84.81 (-0.29%) | $85.24 | $84.32 | 3.85 M | $69.28 B |
| 05/22/2026 | $85.07 | $84.81 (-0.31%) | $85.17 | $84.47 | 3.24 M | $69.14 B |
| 05/21/2026 | $84.67 | $85.43 (0.9%) | $85.74 | $84.42 | 2.81 M | $69.65 B |
| 05/20/2026 | $84.45 | $85.53 (1.28%) | $85.65 | $84.03 | 6.02 M | $69.73 B |
| 05/19/2026 | $84.50 | $84.32 (-0.21%) | $84.92 | $83.99 | 10.81 M | $68.74 B |
| 05/18/2026 | $86.01 | $85.76 (-0.29%) | $86.24 | $85.24 | 3.20 M | $69.79 B |
| 05/15/2026 | $85.59 | $85.51 (-0.09%) | $85.90 | $84.86 | 3.92 M | $69.58 B |
| 05/14/2026 | $88.19 | $87.54 (-0.74%) | $88.42 | $87.52 | 2.47 M | $71.23 B |
| 05/13/2026 | $88.22 | $88.19 (-0.03%) | $88.60 | $87.83 | 3.35 M | $71.76 B |
| 05/12/2026 | $88.24 | $88.71 (0.53%) | $88.71 | $87.27 | 3.21 M | $72.19 B |
| 05/11/2026 | $88.97 | $89.06 (0.1%) | $89.33 | $88.57 | 3.02 M | $72.33 B |
| 05/08/2026 | $88.94 | $88.87 (-0.08%) | $89.37 | $88.47 | 2.86 M | $72.18 B |
| 05/07/2026 | $89.23 | $88.46 (-0.86%) | $89.62 | $88.16 | 7.07 M | $71.84 B |
| 05/06/2026 | $88.13 | $88.30 (0.19%) | $88.75 | $88.03 | 6.53 M | $71.71 B |
| 05/05/2026 | $86.09 | $85.69 (-0.46%) | $86.28 | $85.62 | 4.03 M | $69.59 B |
| 05/04/2026 | $85.81 | $84.97 (-0.98%) | $86.22 | $84.69 | 7.89 M | $68.88 B |
| 05/01/2026 | $86.34 | $86.72 (0.44%) | $87.68 | $86.29 | 9.81 M | $70.30 B |
| 04/30/2026 | $87.15 | $86.85 (-0.34%) | $87.17 | $86.63 | 4.08 M | $70.40 B |
| 04/29/2026 | $85.38 | $85.55 (0.2%) | $85.88 | $84.86 | 8.93 M | $69.35 B |
| 04/28/2026 | $86.19 | $86.46 (0.31%) | $86.57 | $85.74 | 4.14 M | $70.09 B |
| 04/27/2026 | $88.46 | $88.07 (-0.44%) | $88.48 | $87.81 | 2.34 M | $71.25 B |
| 04/24/2026 | $88.38 | $88.75 (0.42%) | $89.19 | $88.25 | 3.07 M | $71.80 B |
| 04/23/2026 | $88.95 | $88.34 (-0.69%) | $89.19 | $87.74 | 4.06 M | $71.47 B |
| 04/22/2026 | $89.39 | $89.19 (-0.22%) | $89.58 | $88.89 | 3.15 M | $72.16 B |
| 04/21/2026 | $89.85 | $88.04 (-2.01%) | $90.20 | $87.85 | 8.51 M | $71.23 B |
| 04/20/2026 | $90.78 | $90.57 (-0.23%) | $90.84 | $90.17 | 4.83 M | $73.13 B |
| 04/17/2026 | $91.30 | $91.34 (0.04%) | $91.93 | $91.24 | 4.14 M | $73.76 B |
| 04/16/2026 | $90.60 | $90.16 (-0.49%) | $90.75 | $89.77 | 4.00 M | $72.80 B |
| 04/15/2026 | $90.73 | $90.24 (-0.54%) | $90.90 | $90.07 | 4.39 M | $72.87 B |
| 04/14/2026 | $90.00 | $91.18 (1.31%) | $91.19 | $89.96 | 5.29 M | $73.63 B |
| 04/13/2026 | $89.10 | $89.21 (0.12%) | $89.37 | $88.45 | 5.07 M | $71.90 B |
| 04/10/2026 | $89.85 | $89.56 (-0.32%) | $90.23 | $89.34 | 3.47 M | $72.18 B |
| 04/09/2026 | $89.43 | $89.72 (0.32%) | $90.33 | $89.31 | 4.03 M | $72.31 B |
| 04/08/2026 | $90.15 | $89.04 (-1.23%) | $90.24 | $88.39 | 9.98 M | $71.76 B |
| 04/07/2026 | $87.64 | $88.46 (0.94%) | $88.78 | $86.71 | 8.18 M | $71.29 B |
| 04/06/2026 | $87.85 | $87.61 (-0.27%) | $88.40 | $87.43 | 4.42 M | $70.47 B |
| 04/02/2026 | $86.54 | $87.94 (1.62%) | $88.41 | $86.29 | 6.15 M | $70.74 B |
| 04/01/2026 | $89.12 | $89.68 (0.63%) | $90.17 | $88.88 | 14.44 M | $72.14 B |
| 03/31/2026 | $86.07 | $88.16 (2.43%) | $88.20 | $85.98 | 12.76 M | $70.91 B |
| 03/30/2026 | $85.95 | $84.93 (-1.19%) | $86.07 | $84.56 | 11.16 M | $68.18 B |
| 03/27/2026 | $83.23 | $84.95 (2.07%) | $85.72 | $83.06 | 15.17 M | $68.20 B |
| 03/26/2026 | $83.69 | $82.09 (-1.91%) | $84.29 | $82.03 | 15.66 M | $65.90 B |
| 03/25/2026 | $86.01 | $85.27 (-0.86%) | $86.17 | $84.46 | 12.48 M | $68.46 B |
| 03/24/2026 | $81.99 | $82.76 (0.94%) | $83.44 | $81.87 | 14.57 M | $66.44 B |
| 03/23/2026 | $82.98 | $82.78 (-0.24%) | $84.91 | $81.88 | 30.40 M | $66.33 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.
