5 DAY PERFORMANCE
+11.53%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
+29.16%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+50.12%
iShares Gold Trust Micro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.68 | $46.77 (0.19%) | $47.01 | $46.63 | 1.76 M | $5.15 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 |
| 03/20/2026 | $46.43 | $44.86 (-3.38%) | $46.49 | $44.62 | 9.75 M | $4.95 B |
| 03/19/2026 | $45.61 | $46.26 (1.43%) | $46.45 | $45.23 | 17.47 M | $5.10 B |
| 03/18/2026 | $48.45 | $48.26 (-0.39%) | $48.83 | $48.22 | 4.40 M | $5.32 B |
| 03/17/2026 | $49.96 | $49.83 (-0.26%) | $50.14 | $49.56 | 2.23 M | $5.50 B |
| 03/16/2026 | $50.03 | $49.96 (-0.14%) | $50.20 | $49.57 | 2.87 M | $5.51 B |
| 03/13/2026 | $50.90 | $49.99 (-1.79%) | $50.99 | $49.93 | 3.40 M | $5.51 B |
| 03/12/2026 | $51.53 | $50.67 (-1.67%) | $51.54 | $50.62 | 3.19 M | $5.59 B |
| 03/11/2026 | $51.64 | $51.67 (0.06%) | $51.80 | $51.33 | 2.24 M | $5.70 B |
| 03/10/2026 | $52.03 | $51.83 (-0.38%) | $52.21 | $51.44 | 4.07 M | $5.72 B |
| 03/09/2026 | $50.77 | $51.25 (0.95%) | $51.27 | $50.42 | 3.11 M | $5.65 B |
| 03/06/2026 | $50.86 | $51.36 (0.98%) | $51.57 | $50.67 | 3.83 M | $5.66 B |
| 03/05/2026 | $51.01 | $50.59 (-0.82%) | $51.06 | $50.33 | 5.13 M | $5.58 B |
| 03/04/2026 | $51.48 | $51.17 (-0.6%) | $51.67 | $50.92 | 4.07 M | $5.64 B |
| 03/03/2026 | $51.26 | $50.79 (-0.92%) | $51.32 | $49.79 | 12.55 M | $5.60 B |
| 03/02/2026 | $53.16 | $53.16 (0%) | $53.38 | $52.44 | 7.15 M | $5.86 B |
| 02/27/2026 | $52.13 | $52.47 (0.65%) | $52.49 | $51.97 | 3.80 M | $5.79 B |
| 02/26/2026 | $51.52 | $51.80 (0.54%) | $51.84 | $51.12 | 5.07 M | $5.71 B |
| 02/25/2026 | $51.60 | $51.36 (-0.47%) | $52.01 | $51.29 | 3.84 M | $5.66 B |
| 02/24/2026 | $50.99 | $51.48 (0.96%) | $51.57 | $50.94 | 3.20 M | $5.68 B |
| 02/23/2026 | $51.48 | $52.20 (1.4%) | $52.21 | $51.48 | 3.62 M | $5.76 B |
| 02/20/2026 | $50.24 | $50.81 (1.13%) | $50.82 | $49.70 | 9.60 M | $5.60 B |
| 02/19/2026 | $49.62 | $49.83 (0.42%) | $50.05 | $49.46 | 3.42 M | $5.50 B |
| 02/18/2026 | $49.45 | $49.70 (0.51%) | $49.94 | $49.38 | 5.18 M | $5.48 B |
| 02/17/2026 | $48.83 | $48.61 (-0.45%) | $48.95 | $48.33 | 8.22 M | $5.36 B |
| 02/13/2026 | $49.86 | $50.17 (0.62%) | $50.30 | $49.49 | 8.32 M | $5.53 B |
| 02/12/2026 | $50.43 | $48.97 (-2.9%) | $50.57 | $48.61 | 17.43 M | $5.40 B |
| 02/11/2026 | $50.53 | $50.72 (0.38%) | $50.82 | $50.20 | 8.38 M | $5.59 B |
| 02/10/2026 | $50.54 | $50.13 (-0.81%) | $50.61 | $49.84 | 5.06 M | $5.53 B |
| 02/09/2026 | $50.06 | $50.63 (1.14%) | $50.69 | $49.98 | 4.05 M | $5.58 B |
| 02/06/2026 | $48.88 | $49.36 (0.98%) | $49.55 | $48.82 | 6.81 M | $5.44 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.
