5 DAY PERFORMANCE
+32.43%
1 MONTH PERFORMANCE
+24.21%
3 MONTH PERFORMANCE
+21.10%
6 MONTH PERFORMANCE
+12.91%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+29.03%
iShares Gold Trust Micro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.04 | $40.82 (-0.54%) | $41.19 | $40.60 | 2.64 M | |
| 11/04/2026 | $40.17 | $40.50 (0.82%) | $40.55 | $40.14 | 3.10 M | $6.40 B |
| 11/03/2026 | $39.28 | $39.07 (-0.53%) | $39.34 | $39.02 | 2.54 M | $6.17 B |
| 11/02/2026 | $39.32 | $39.30 (-0.05%) | $39.54 | $39.23 | 3.61 M | $6.21 B |
| 10/30/2026 | $39.30 | $38.70 (-1.53%) | $39.32 | $38.57 | 11.84 M | $6.11 B |
| 10/29/2026 | $40.10 | $40.08 (-0.05%) | $40.22 | $39.90 | 1.40 M | $6.33 B |
| 10/28/2026 | $40.37 | $40.60 (0.57%) | $40.60 | $40.11 | 2.51 M | $6.42 B |
| 10/27/2026 | $40.07 | $40.47 (1%) | $40.51 | $40.07 | 1.61 M | $6.39 B |
| 10/26/2026 | $39.93 | $39.99 (0.15%) | $40.14 | $39.74 | 1.77 M | $6.32 B |
| 10/23/2026 | $40.11 | $39.86 (-0.62%) | $40.15 | $39.61 | 2.62 M | $6.30 B |
| 10/22/2026 | $40.61 | $40.14 (-1.16%) | $40.64 | $40.05 | 4.67 M | $6.34 B |
| 10/21/2026 | $41.22 | $41.20 (-0.05%) | $41.27 | $40.91 | 4.17 M | $6.51 B |
| 10/20/2026 | $41.09 | $41.07 (-0.05%) | $41.40 | $41.02 | 8.54 M | $6.49 B |
| 10/19/2026 | $41.46 | $41.28 (-0.43%) | $41.51 | $41.22 | 1.45 M | $6.52 B |
| 10/16/2026 | $41.45 | $41.54 (0.22%) | $41.83 | $41.41 | 1.88 M | $6.56 B |
| 10/15/2026 | $41.39 | $41.60 (0.51%) | $41.61 | $41.28 | 2.98 M | $6.57 B |
| 10/14/2026 | $40.76 | $40.85 (0.22%) | $40.92 | $40.58 | 2.27 M | $6.45 B |
| 10/13/2026 | $41.73 | $41.49 (-0.58%) | $41.74 | $41.32 | 2.10 M | $6.56 B |
| 10/12/2026 | $41.60 | $41.54 (-0.14%) | $41.60 | $41.44 | 1.22 M | $6.56 B |
| 10/09/2026 | $41.73 | $41.81 (0.19%) | $41.87 | $41.66 | 1.50 M | $6.61 B |
| 10/08/2026 | $41.06 | $41.18 (0.29%) | $41.29 | $40.90 | 2.19 M | $6.51 B |
| 10/07/2026 | $40.77 | $40.86 (0.22%) | $41.11 | $40.67 | 1.93 M | $6.46 B |
| 10/06/2026 | $41.46 | $41.55 (0.22%) | $41.69 | $41.28 | 1.35 M | $6.57 B |
| 10/05/2026 | $41.38 | $41.26 (-0.29%) | $41.38 | $41.09 | 1.77 M | $6.52 B |
| 10/02/2026 | $41.79 | $41.33 (-1.1%) | $41.84 | $41.10 | 3.23 M | $6.53 B |
| 10/01/2026 | $41.50 | $41.59 (0.22%) | $41.70 | $41.35 | 3.08 M | $6.57 B |
| 09/30/2026 | $41.77 | $41.42 (-0.84%) | $41.80 | $41.32 | 3.75 M | $6.54 B |
| 09/29/2026 | $41.41 | $41.62 (0.51%) | $41.63 | $41.27 | 2.34 M | $6.58 B |
| 09/28/2026 | $41.30 | $41.08 (-0.53%) | $41.46 | $40.97 | 5.41 M | $6.49 B |
| 09/25/2026 | $42.63 | $42.77 (0.33%) | $42.83 | $42.39 | 2.67 M | $6.76 B |
| 09/24/2026 | $42.60 | $42.59 (-0.02%) | $42.72 | $42.28 | 2.76 M | $6.73 B |
| 09/23/2026 | $42.97 | $42.68 (-0.67%) | $42.97 | $42.60 | 1.73 M | $6.74 B |
| 09/22/2026 | $43.15 | $43.49 (0.79%) | $43.56 | $43.00 | 2.00 M | $6.87 B |
| 09/21/2026 | $43.49 | $43.30 (-0.44%) | $43.49 | $43.07 | 1.62 M | $6.84 B |
| 09/18/2026 | $43.52 | $43.59 (0.16%) | $43.80 | $43.27 | 1.36 M | $6.89 B |
| 09/17/2026 | $43.51 | $43.31 (-0.46%) | $43.63 | $43.27 | 1.81 M | $6.84 B |
| 09/16/2026 | $43.35 | $42.57 (-1.8%) | $43.51 | $42.19 | 4.99 M | $6.73 B |
| 09/15/2026 | $42.73 | $42.82 (0.21%) | $42.96 | $42.58 | 2.15 M | $6.77 B |
| 09/14/2026 | $42.59 | $42.69 (0.23%) | $43.02 | $42.49 | 4.51 M | $6.75 B |
| 09/11/2026 | $43.74 | $43.33 (-0.94%) | $43.86 | $43.27 | 2.56 M | $6.85 B |
| 09/10/2026 | $43.41 | $43.08 (-0.76%) | $43.59 | $42.98 | 3.66 M | $6.81 B |
| 09/09/2026 | $44.14 | $43.84 (-0.68%) | $44.17 | $43.60 | 1.97 M | $6.93 B |
| 09/08/2026 | $43.85 | $43.45 (-0.91%) | $43.94 | $43.42 | 2.24 M | $6.87 B |
| 09/04/2026 | $43.97 | $44.20 (0.52%) | $44.33 | $43.90 | 2.49 M | $6.98 B |
| 09/03/2026 | $44.62 | $44.59 (-0.07%) | $44.93 | $44.40 | 5.02 M | $7.05 B |
| 09/02/2026 | $43.42 | $43.76 (0.78%) | $43.81 | $43.42 | 2.44 M | $6.91 B |
| 09/01/2026 | $43.30 | $43.13 (-0.39%) | $43.60 | $43.08 | 2.59 M | $6.81 B |
| 08/31/2026 | $44.31 | $44.39 (0.18%) | $44.39 | $44.00 | 2.32 M | $7.01 B |
| 08/28/2026 | $45.86 | $44.43 (-3.12%) | $46.16 | $44.30 | 10.38 M | $7.02 B |
| 08/27/2026 | $45.73 | $45.93 (0.44%) | $46.00 | $45.47 | 2.44 M | $7.26 B |
| 08/26/2026 | $45.94 | $45.79 (-0.33%) | $46.16 | $45.68 | 2.40 M | $7.24 B |
| 08/25/2026 | $45.93 | $46.51 (1.26%) | $46.52 | $45.89 | 3.87 M | $7.35 B |
| 08/24/2026 | $46.56 | $46.38 (-0.39%) | $46.65 | $46.10 | 3.58 M | $7.33 B |
| 08/21/2026 | $45.69 | $45.99 (0.66%) | $46.15 | $45.58 | 2.96 M | $7.27 B |
| 08/20/2026 | $44.57 | $45.15 (1.3%) | $45.24 | $44.54 | 3.68 M | $7.13 B |
| 08/19/2026 | $44.43 | $44.97 (1.22%) | $44.97 | $44.28 | 3.36 M | $7.11 B |
| 08/18/2026 | $43.77 | $43.31 (-1.05%) | $43.92 | $43.24 | 2.82 M | $6.84 B |
| 08/17/2026 | $43.71 | $44.05 (0.78%) | $44.12 | $43.70 | 3.73 M | $6.96 B |
| 08/14/2026 | $43.68 | $43.63 (-0.11%) | $43.81 | $43.56 | 1.38 M | $6.89 B |
| 08/13/2026 | $43.65 | $43.33 (-0.73%) | $43.72 | $43.28 | 1.85 M | $6.85 B |
| 08/12/2026 | $44.03 | $44.00 (-0.07%) | $44.23 | $43.81 | 2.43 M | $6.95 B |
| 08/11/2026 | $43.79 | $43.57 (-0.5%) | $43.89 | $43.44 | 2.41 M | $6.88 B |
| 08/10/2026 | $43.20 | $43.74 (1.25%) | $43.80 | $43.02 | 1.87 M | $6.91 B |
| 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 |
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.
