5 DAY PERFORMANCE
+26.95%
1 MONTH PERFORMANCE
+24.97%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+51.22%
iShares Gold Trust Micro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.39 | $43.29 (-0.23%) | $43.52 | $43.13 | 5.03 M | $6.84 B |
| 08/06/2026 | $42.31 | $42.33 (0.05%) | $42.60 | $42.08 | 1.81 M | $6.69 B |
| 08/05/2026 | $41.81 | $42.32 (1.22%) | $42.52 | $41.75 | 4.52 M | $6.69 B |
| 08/04/2026 | $40.64 | $40.65 (0.02%) | $40.91 | $40.61 | 1.28 M | $6.42 B |
| 08/03/2026 | $40.20 | $40.38 (0.45%) | $40.42 | $40.05 | 1.85 M | $6.38 B |
| 07/31/2026 | $40.28 | $40.37 (0.22%) | $40.41 | $40.06 | 4.89 M | $6.38 B |
| 07/30/2026 | $40.64 | $40.97 (0.81%) | $41.04 | $40.60 | 1.77 M | $6.47 B |
| 07/29/2026 | $40.00 | $40.32 (0.8%) | $41.01 | $39.81 | 3.22 M | $6.37 B |
| 07/28/2026 | $40.15 | $40.13 (-0.05%) | $40.32 | $39.98 | 1.62 M | $6.34 B |
| 07/27/2026 | $40.61 | $40.69 (0.2%) | $40.78 | $40.51 | 1.34 M | $6.43 B |
| 07/24/2026 | $40.32 | $40.39 (0.17%) | $40.67 | $40.31 | 1.26 M | $6.36 B |
| 07/23/2026 | $40.44 | $40.35 (-0.22%) | $40.52 | $40.24 | 1.15 M | $6.29 B |
| 07/22/2026 | $41.18 | $41.17 (-0.02%) | $41.51 | $41.15 | 1.42 M | $6.41 B |
| 07/21/2026 | $40.37 | $40.71 (0.84%) | $40.72 | $40.31 | 1.05 M | $6.34 B |
| 07/20/2026 | $39.93 | $39.93 (0%) | $40.06 | $39.84 | 1.47 M | $6.22 B |
| 07/17/2026 | $39.55 | $40.00 (1.14%) | $40.09 | $39.49 | 1.71 M | $4.41 B |
| 07/16/2026 | $39.91 | $39.64 (-0.68%) | $40.01 | $39.55 | 1.45 M | $4.37 B |
| 07/15/2026 | $40.42 | $40.41 (-0.02%) | $40.67 | $40.13 | 1.81 M | $4.46 B |
| 07/14/2026 | $40.67 | $40.40 (-0.66%) | $40.86 | $40.29 | 1.73 M | $4.46 B |
| 07/13/2026 | $40.47 | $39.88 (-1.46%) | $40.49 | $39.73 | 1.71 M | $4.40 B |
| 07/10/2026 | $40.72 | $40.93 (0.52%) | $41.00 | $40.59 | 1.53 M | $4.51 B |
| 07/09/2026 | $41.11 | $41.07 (-0.1%) | $41.22 | $41.00 | 805.90 K | $4.53 B |
| 07/08/2026 | $40.54 | $40.67 (0.32%) | $40.77 | $40.08 | 1.90 M | $4.49 B |
| 07/07/2026 | $41.51 | $41.01 (-1.2%) | $41.65 | $40.78 | 1.74 M | $4.52 B |
| 07/06/2026 | $41.30 | $41.50 (0.48%) | $41.53 | $41.15 | 2.13 M | $4.58 B |
| 07/02/2026 | $40.97 | $41.06 (0.22%) | $41.28 | $40.87 | 4.67 M | $4.53 B |
| 07/01/2026 | $40.30 | $40.26 (-0.1%) | $41.00 | $40.21 | 2.34 M | $4.44 B |
| 06/30/2026 | $40.10 | $40.01 (-0.22%) | $40.48 | $39.99 | 1.75 M | $4.41 B |
| 06/29/2026 | $40.22 | $40.01 (-0.52%) | $40.30 | $39.85 | 1.46 M | $4.41 B |
| 06/26/2026 | $40.42 | $40.56 (0.35%) | $40.81 | $40.31 | 1.53 M | $4.47 B |
| 06/25/2026 | $40.06 | $40.13 (0.17%) | $40.29 | $39.85 | 3.23 M | $4.43 B |
| 06/24/2026 | $39.62 | $39.73 (0.28%) | $40.26 | $39.45 | 3.10 M | $4.38 B |
| 06/23/2026 | $41.02 | $40.98 (-0.1%) | $41.28 | $40.96 | 1.66 M | $4.52 B |
| 06/22/2026 | $41.71 | $41.76 (0.12%) | $41.95 | $41.55 | 1.55 M | $4.61 B |
| 06/18/2026 | $42.49 | $42.02 (-1.11%) | $42.61 | $41.87 | 1.86 M | $4.63 B |
| 06/17/2026 | $43.20 | $42.20 (-2.31%) | $43.66 | $42.03 | 5.85 M | $4.65 B |
| 06/16/2026 | $43.20 | $43.18 (-0.05%) | $43.32 | $42.99 | 1.50 M | $4.76 B |
| 06/15/2026 | $43.36 | $43.07 (-0.67%) | $43.53 | $43.02 | 3.72 M | $4.75 B |
| 06/12/2026 | $41.87 | $41.96 (0.21%) | $42.20 | $41.62 | 2.14 M | $4.63 B |
| 06/11/2026 | $40.60 | $41.92 (3.25%) | $42.03 | $40.37 | 4.50 M | $4.62 B |
| 06/10/2026 | $41.33 | $40.68 (-1.57%) | $41.70 | $40.67 | 3.51 M | $4.49 B |
| 06/09/2026 | $43.17 | $42.43 (-1.71%) | $43.47 | $42.21 | 2.86 M | $4.68 B |
| 06/08/2026 | $43.16 | $43.11 (-0.12%) | $43.31 | $42.99 | 2.19 M | $4.75 B |
| 06/05/2026 | $43.89 | $43.02 (-1.98%) | $43.94 | $42.99 | 3.15 M | $4.74 B |
| 06/04/2026 | $44.87 | $44.64 (-0.51%) | $44.98 | $44.41 | 1.34 M | $4.92 B |
| 06/03/2026 | $44.33 | $44.28 (-0.11%) | $44.43 | $44.10 | 1.91 M | $4.88 B |
| 06/02/2026 | $44.95 | $44.71 (-0.53%) | $44.98 | $44.63 | 1.27 M | $4.93 B |
| 06/01/2026 | $44.50 | $44.64 (0.31%) | $44.79 | $44.32 | 2.98 M | $4.92 B |
| 05/29/2026 | $45.11 | $45.29 (0.4%) | $45.79 | $45.07 | 2.28 M | $4.99 B |
| 05/28/2026 | $44.12 | $44.80 (1.54%) | $44.97 | $44.01 | 2.13 M | $4.94 B |
| 05/27/2026 | $43.90 | $44.33 (0.98%) | $44.42 | $43.89 | 4.04 M | $4.89 B |
| 05/26/2026 | $45.05 | $44.92 (-0.29%) | $45.15 | $44.67 | 5.76 M | $4.95 B |
| 05/22/2026 | $45.07 | $44.93 (-0.31%) | $45.12 | $44.75 | 1.94 M | $4.95 B |
| 05/21/2026 | $44.86 | $45.26 (0.89%) | $45.41 | $44.72 | 2.21 M | $4.99 B |
| 05/20/2026 | $44.73 | $45.30 (1.27%) | $45.38 | $44.52 | 2.65 M | $5.00 B |
| 05/19/2026 | $44.77 | $44.67 (-0.22%) | $44.98 | $44.50 | 1.69 M | $4.93 B |
| 05/18/2026 | $45.55 | $45.42 (-0.29%) | $45.69 | $45.17 | 2.29 M | $5.01 B |
| 05/15/2026 | $45.33 | $45.30 (-0.07%) | $45.50 | $44.96 | 1.68 M | $5.00 B |
| 05/14/2026 | $46.73 | $46.37 (-0.77%) | $46.84 | $46.37 | 1.17 M | $5.11 B |
| 05/13/2026 | $46.73 | $46.72 (-0.02%) | $46.93 | $46.54 | 1.13 M | $5.15 B |
| 05/12/2026 | $46.75 | $46.99 (0.51%) | $46.99 | $46.22 | 1.34 M | $5.18 B |
| 05/11/2026 | $47.12 | $47.18 (0.13%) | $47.32 | $46.92 | 1.84 M | $5.20 B |
| 05/08/2026 | $47.10 | $47.07 (-0.06%) | $47.33 | $46.87 | 1.39 M | $5.19 B |
| 05/07/2026 | $47.29 | $46.86 (-0.91%) | $47.48 | $46.71 | 1.80 M | $5.17 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.
