5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+8.79%
3 MONTH PERFORMANCE
+22.23%
6 MONTH PERFORMANCE
+50.18%
YEAR-TO-DATE PERFORMANCE
+15.62%
1 YEAR PERFORMANCE
+69.34%
iShares Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $93.35 | $93.85 (0.54%) | $94.31 | $93.27 | 9.10 M | $80.17 B |
| 02/17/2026 | $92.19 | $91.82 (-0.4%) | $92.45 | $91.28 | 10.11 M | $78.43 B |
| 02/13/2026 | $94.19 | $94.75 (0.59%) | $95.00 | $93.46 | 10.23 M | $80.93 B |
| 02/12/2026 | $95.22 | $92.48 (-2.88%) | $95.51 | $91.80 | 22.58 M | $79.00 B |
| 02/11/2026 | $95.45 | $95.76 (0.32%) | $95.98 | $94.81 | 8.02 M | $81.80 B |
| 02/10/2026 | $95.45 | $94.71 (-0.78%) | $95.60 | $94.12 | 10.31 M | $80.90 B |
| 02/09/2026 | $94.47 | $95.63 (1.23%) | $95.76 | $94.39 | 11.43 M | $81.56 B |
| 02/06/2026 | $92.29 | $93.24 (1.03%) | $93.57 | $92.17 | 11.78 M | $79.69 B |
| 02/05/2026 | $90.99 | $90.53 (-0.51%) | $92.34 | $90.21 | 20.97 M | $77.38 B |
| 02/04/2026 | $94.71 | $92.92 (-1.89%) | $94.84 | $91.28 | 24.59 M | $79.42 B |
| 02/03/2026 | $92.70 | $93.03 (0.36%) | $94.02 | $91.90 | 36.18 M | $79.52 B |
| 02/02/2026 | $88.92 | $87.57 (-1.52%) | $90.26 | $86.54 | 31.83 M | $74.85 B |
| 01/30/2026 | $95.49 | $91.20 (-4.49%) | $96.27 | $88.19 | 76.12 M | $77.53 B |
| 01/29/2026 | $104.37 | $101.57 (-2.68%) | $104.40 | $95.82 | 69.84 M | $86.35 B |
| 01/28/2026 | $99.03 | $101.25 (2.24%) | $101.52 | $98.59 | 43.00 M | $86.08 B |
| 01/27/2026 | $95.25 | $97.48 (2.34%) | $97.58 | $95.03 | 20.38 M | $82.88 B |
| 01/26/2026 | $95.61 | $95.18 (-0.45%) | $96.12 | $94.30 | 25.30 M | $80.37 B |
| 01/23/2026 | $93.00 | $93.79 (0.85%) | $93.95 | $92.89 | 18.62 M | $79.19 B |
| 01/22/2026 | $90.91 | $92.56 (1.81%) | $92.78 | $90.87 | 11.02 M | $78.15 B |
| 01/21/2026 | $91.50 | $90.87 (-0.69%) | $91.74 | $89.54 | 26.24 M | $76.73 B |
| 01/20/2026 | $89.44 | $89.55 (0.12%) | $89.75 | $88.92 | 17.97 M | $75.61 B |
| 01/16/2026 | $86.60 | $86.27 (-0.38%) | $87.00 | $85.44 | 20.02 M | $72.61 B |
| 01/15/2026 | $86.65 | $86.71 (0.07%) | $87.07 | $86.59 | 8.80 M | $72.98 B |
| 01/14/2026 | $87.26 | $87.23 (-0.03%) | $87.43 | $86.61 | 11.86 M | $73.42 B |
| 01/13/2026 | $86.96 | $86.36 (-0.69%) | $87.38 | $86.04 | 13.27 M | $72.59 B |
| 01/12/2026 | $86.36 | $86.49 (0.15%) | $87.19 | $86.33 | 10.98 M | $72.70 B |
| 01/09/2026 | $84.61 | $84.89 (0.33%) | $85.05 | $84.34 | 10.74 M | $71.33 B |
| 01/08/2026 | $83.35 | $84.28 (1.12%) | $84.31 | $83.25 | 5.58 M | $70.82 B |
| 01/07/2026 | $83.67 | $83.81 (0.17%) | $84.14 | $83.30 | 8.63 M | $70.42 B |
| 01/06/2026 | $84.09 | $84.62 (0.63%) | $84.68 | $84.04 | 8.73 M | $71.06 B |
| 01/05/2026 | $83.23 | $83.71 (0.58%) | $83.90 | $83.18 | 9.39 M | $70.29 B |
| 01/02/2026 | $82.25 | $81.56 (-0.84%) | $82.28 | $81.15 | 9.68 M | $68.74 B |
| 12/31/2025 | $81.64 | $81.17 (-0.58%) | $81.95 | $81.00 | 9.04 M | $68.42 B |
| 12/30/2025 | $82.65 | $81.71 (-1.14%) | $82.69 | $81.64 | 8.33 M | $68.87 B |
| 12/29/2025 | $82.68 | $81.61 (-1.29%) | $82.68 | $81.01 | 16.44 M | $68.78 B |
| 12/26/2025 | $85.30 | $85.34 (0.05%) | $85.69 | $84.94 | 8.99 M | $71.77 B |
| 12/24/2025 | $84.44 | $84.34 (-0.12%) | $84.51 | $83.73 | 6.55 M | $70.92 B |
| 12/23/2025 | $84.06 | $84.68 (0.74%) | $84.72 | $83.39 | 7.33 M | $71.21 B |
| 12/22/2025 | $83.34 | $83.59 (0.3%) | $83.66 | $83.09 | 6.31 M | $70.29 B |
| 12/19/2025 | $81.50 | $81.71 (0.26%) | $82.04 | $81.34 | 5.20 M | $68.60 B |
| 12/18/2025 | $81.57 | $81.63 (0.07%) | $82.38 | $81.11 | 8.05 M | $68.53 B |
| 12/17/2025 | $81.52 | $81.76 (0.29%) | $81.91 | $81.36 | 10.27 M | $68.64 B |
| 12/16/2025 | $81.46 | $81.08 (-0.47%) | $81.65 | $80.82 | 6.97 M | $68.07 B |
| 12/15/2025 | $81.46 | $81.08 (-0.47%) | $81.65 | $80.71 | 7.22 M | $67.86 B |
| 12/12/2025 | $81.76 | $80.99 (-0.94%) | $81.98 | $80.18 | 13.73 M | $67.52 B |
| 12/11/2025 | $79.67 | $80.54 (1.09%) | $80.71 | $79.57 | 13.20 M | $67.15 B |
| 12/10/2025 | $79.05 | $79.67 (0.78%) | $79.82 | $78.76 | 8.63 M | $66.16 B |
| 12/09/2025 | $78.97 | $79.34 (0.47%) | $79.50 | $78.91 | 5.25 M | $65.89 B |
| 12/08/2025 | $79.28 | $78.95 (-0.42%) | $79.30 | $78.64 | 6.33 M | $65.56 B |
| 12/05/2025 | $79.70 | $79.14 (-0.7%) | $80.22 | $79.08 | 6.57 M | $65.61 B |
| 12/04/2025 | $79.23 | $79.28 (0.06%) | $79.46 | $78.93 | 4.03 M | $65.73 B |
| 12/03/2025 | $79.56 | $79.23 (-0.41%) | $79.89 | $79.02 | 5.42 M | $65.69 B |
| 12/02/2025 | $79.61 | $79.29 (-0.4%) | $79.65 | $78.43 | 8.13 M | $65.71 B |
| 12/01/2025 | $80.00 | $79.81 (-0.24%) | $80.00 | $79.47 | 10.41 M | $66.14 B |
| 11/28/2025 | $79.05 | $79.41 (0.46%) | $79.42 | $78.84 | 6.23 M | $65.59 B |
| 11/26/2025 | $78.03 | $78.44 (0.53%) | $78.58 | $77.92 | 9.14 M | $64.79 B |
| 11/25/2025 | $77.88 | $77.83 (-0.06%) | $78.32 | $77.43 | 12.68 M | $64.29 B |
| 11/24/2025 | $76.76 | $77.84 (1.41%) | $77.86 | $76.63 | 7.41 M | $64.30 B |
| 11/21/2025 | $76.60 | $76.61 (0.01%) | $77.24 | $76.38 | 10.29 M | $63.28 B |
| 11/20/2025 | $76.84 | $76.78 (-0.08%) | $77.35 | $76.15 | 8.52 M | $63.42 B |
| 11/19/2025 | $77.35 | $76.78 (-0.74%) | $77.84 | $76.40 | 9.16 M | $63.42 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.
