5 DAY PERFORMANCE
+21.97%
1 MONTH PERFORMANCE
+14.07%
3 MONTH PERFORMANCE
+16.93%
6 MONTH PERFORMANCE
+14.32%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+52.17%
iShares Gold Trust Micro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $46.68 | $46.77 (0.19%) | $47.01 | $46.63 | 1.77 M | $5.16 B |
| 05/05/2026 | $45.60 | $45.39 (-0.46%) | $45.70 | $45.37 | 956.03 K | $5.01 B |
| 05/04/2026 | $45.46 | $45.01 (-0.99%) | $45.68 | $44.86 | 2.21 M | $4.96 B |
| 05/01/2026 | $45.72 | $45.95 (0.5%) | $46.44 | $45.70 | 1.82 M | $5.07 B |
| 04/30/2026 | $46.16 | $45.98 (-0.39%) | $46.17 | $45.89 | 1.42 M | $5.07 B |
| 04/29/2026 | $45.22 | $45.31 (0.2%) | $45.49 | $44.95 | 2.33 M | $5.00 B |
| 04/28/2026 | $45.67 | $45.80 (0.28%) | $45.86 | $45.42 | 2.71 M | $5.05 B |
| 04/27/2026 | $46.84 | $46.65 (-0.41%) | $46.85 | $46.51 | 1.33 M | $5.14 B |
| 04/24/2026 | $46.80 | $47.03 (0.49%) | $47.22 | $46.74 | 2.47 M | $5.19 B |
| 04/23/2026 | $47.09 | $46.79 (-0.64%) | $47.24 | $46.47 | 2.45 M | $5.16 B |
| 04/22/2026 | $47.33 | $47.24 (-0.19%) | $47.43 | $47.08 | 1.93 M | $5.21 B |
| 04/21/2026 | $47.59 | $46.62 (-2.04%) | $47.78 | $46.52 | 4.32 M | $5.14 B |
| 04/20/2026 | $48.08 | $47.98 (-0.21%) | $48.11 | $47.76 | 1.68 M | $5.29 B |
| 04/17/2026 | $48.33 | $48.39 (0.12%) | $48.68 | $48.33 | 2.82 M | $5.34 B |
| 04/16/2026 | $47.98 | $47.75 (-0.48%) | $48.06 | $47.55 | 1.97 M | $5.27 B |
| 04/15/2026 | $48.04 | $47.79 (-0.52%) | $48.13 | $47.70 | 2.53 M | $5.27 B |
| 04/14/2026 | $47.67 | $48.29 (1.3%) | $48.30 | $47.65 | 3.20 M | $5.33 B |
| 04/13/2026 | $47.16 | $47.25 (0.19%) | $47.33 | $46.84 | 2.54 M | $5.21 B |
| 04/10/2026 | $47.58 | $47.42 (-0.34%) | $47.78 | $47.30 | 2.33 M | $5.23 B |
| 04/09/2026 | $47.34 | $47.53 (0.4%) | $47.83 | $47.29 | 2.93 M | $5.24 B |
| 04/08/2026 | $47.75 | $47.15 (-1.26%) | $47.78 | $46.81 | 4.32 M | $5.20 B |
| 04/07/2026 | $46.43 | $46.84 (0.88%) | $47.02 | $45.91 | 4.32 M | $5.17 B |
| 04/06/2026 | $46.53 | $46.39 (-0.3%) | $46.80 | $46.30 | 3.73 M | $5.12 B |
| 04/02/2026 | $45.83 | $46.57 (1.61%) | $46.83 | $45.70 | 4.79 M | $5.14 B |
| 04/01/2026 | $47.19 | $47.50 (0.66%) | $47.75 | $47.06 | 6.06 M | $5.24 B |
| 03/31/2026 | $45.58 | $46.70 (2.46%) | $46.71 | $45.53 | 8.43 M | $5.15 B |
| 03/30/2026 | $45.52 | $45.00 (-1.14%) | $45.57 | $44.78 | 5.10 M | $4.96 B |
| 03/27/2026 | $44.08 | $44.98 (2.04%) | $45.39 | $43.99 | 7.25 M | $4.96 B |
| 03/26/2026 | $44.33 | $43.49 (-1.89%) | $44.63 | $43.44 | 5.97 M | $4.80 B |
| 03/25/2026 | $45.54 | $45.15 (-0.86%) | $45.63 | $44.73 | 5.37 M | $4.98 B |
| 03/24/2026 | $43.41 | $43.86 (1.04%) | $44.19 | $43.36 | 7.10 M | $4.84 B |
| 03/23/2026 | $43.94 | $43.83 (-0.25%) | $44.98 | $43.36 | 14.22 M | $4.83 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.
