5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+9.11%
3 MONTH PERFORMANCE
+22.67%
6 MONTH PERFORMANCE
+50.76%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+70.16%
iShares Gold Trust Micro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $49.62 | $49.83 (0.42%) | $50.05 | $49.46 | 3.36 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 |
| 02/05/2026 | $48.13 | $47.94 (-0.39%) | $48.90 | $47.77 | 10.75 M | $5.29 B |
| 02/04/2026 | $50.17 | $49.25 (-1.83%) | $50.23 | $48.35 | 10.24 M | $5.43 B |
| 02/03/2026 | $49.07 | $49.27 (0.41%) | $49.78 | $48.58 | 20.02 M | $5.43 B |
| 02/02/2026 | $47.06 | $46.41 (-1.38%) | $47.79 | $45.83 | 19.24 M | $5.12 B |
| 01/30/2026 | $50.55 | $48.48 (-4.09%) | $50.97 | $46.70 | 55.60 M | $5.35 B |
| 01/29/2026 | $55.25 | $53.79 (-2.64%) | $55.27 | $50.86 | 53.12 M | $5.93 B |
| 01/28/2026 | $52.44 | $53.60 (2.21%) | $53.75 | $52.20 | 17.62 M | $5.91 B |
| 01/27/2026 | $50.44 | $51.62 (2.34%) | $51.66 | $50.32 | 11.16 M | $5.69 B |
| 01/26/2026 | $50.63 | $50.39 (-0.47%) | $50.89 | $49.92 | 9.73 M | $5.56 B |
| 01/23/2026 | $49.24 | $49.66 (0.85%) | $49.75 | $49.17 | 4.62 M | $5.48 B |
| 01/22/2026 | $48.14 | $49.01 (1.81%) | $49.13 | $48.10 | 5.52 M | $5.40 B |
| 01/21/2026 | $48.44 | $48.11 (-0.68%) | $48.57 | $47.41 | 15.92 M | $5.31 B |
| 01/20/2026 | $47.34 | $47.43 (0.19%) | $47.52 | $47.08 | 4.59 M | $5.23 B |
| 01/16/2026 | $45.86 | $45.68 (-0.39%) | $46.05 | $45.23 | 4.55 M | $5.04 B |
| 01/15/2026 | $45.88 | $45.90 (0.04%) | $46.10 | $45.84 | 2.82 M | $5.06 B |
| 01/14/2026 | $46.20 | $46.19 (-0.02%) | $46.28 | $45.84 | 4.14 M | $5.09 B |
| 01/13/2026 | $46.04 | $45.72 (-0.7%) | $46.20 | $45.55 | 3.37 M | $5.04 B |
| 01/12/2026 | $45.71 | $45.79 (0.18%) | $46.16 | $45.71 | 2.76 M | $5.05 B |
| 01/09/2026 | $44.80 | $44.94 (0.31%) | $45.02 | $44.65 | 1.95 M | $4.96 B |
| 01/08/2026 | $44.14 | $44.62 (1.09%) | $44.64 | $44.07 | 1.71 M | $4.92 B |
| 01/07/2026 | $44.28 | $44.38 (0.23%) | $44.54 | $44.09 | 1.91 M | $4.89 B |
| 01/06/2026 | $44.52 | $44.79 (0.61%) | $44.83 | $44.49 | 3.06 M | $4.94 B |
| 01/05/2026 | $44.06 | $44.31 (0.57%) | $44.42 | $44.04 | 4.14 M | $4.89 B |
| 01/02/2026 | $43.55 | $43.18 (-0.85%) | $43.55 | $42.97 | 3.12 M | $4.76 B |
| 12/31/2025 | $43.23 | $42.99 (-0.56%) | $43.39 | $42.91 | 2.28 M | $4.74 B |
| 12/30/2025 | $43.77 | $43.28 (-1.12%) | $43.78 | $43.25 | 2.95 M | $4.77 B |
| 12/29/2025 | $43.77 | $43.20 (-1.3%) | $43.77 | $42.89 | 5.00 M | $4.76 B |
| 12/26/2025 | $45.14 | $45.18 (0.09%) | $45.36 | $44.97 | 2.70 M | $4.98 B |
| 12/24/2025 | $44.69 | $44.66 (-0.07%) | $44.74 | $44.33 | 1.53 M | $4.93 B |
| 12/23/2025 | $44.50 | $44.83 (0.74%) | $44.85 | $44.14 | 2.49 M | $4.94 B |
| 12/22/2025 | $44.12 | $44.26 (0.32%) | $44.28 | $43.99 | 1.47 M | $4.88 B |
| 12/19/2025 | $43.15 | $43.26 (0.25%) | $43.42 | $43.06 | 1.55 M | $4.77 B |
| 12/18/2025 | $43.19 | $43.20 (0.02%) | $43.60 | $42.93 | 2.64 M | $4.76 B |
| 12/17/2025 | $43.15 | $43.29 (0.32%) | $43.35 | $43.07 | 3.47 M | $4.77 B |
| 12/16/2025 | $43.12 | $42.91 (-0.49%) | $43.22 | $42.78 | 2.86 M | $4.73 B |
| 12/15/2025 | $43.12 | $42.92 (-0.46%) | $43.21 | $42.73 | 2.80 M | $4.73 B |
| 12/12/2025 | $43.28 | $42.85 (-0.99%) | $43.39 | $42.44 | 3.70 M | $4.73 B |
| 12/11/2025 | $42.16 | $42.62 (1.09%) | $42.72 | $42.12 | 3.23 M | $4.70 B |
| 12/10/2025 | $41.84 | $42.16 (0.76%) | $42.25 | $41.68 | 3.20 M | $4.65 B |
| 12/09/2025 | $41.81 | $42.00 (0.45%) | $42.08 | $41.77 | 1.91 M | $4.63 B |
| 12/08/2025 | $41.96 | $41.79 (-0.41%) | $41.98 | $41.63 | 1.58 M | $4.61 B |
| 12/05/2025 | $42.19 | $41.88 (-0.73%) | $42.45 | $41.86 | 2.04 M | $4.62 B |
| 12/04/2025 | $41.93 | $41.96 (0.07%) | $42.06 | $41.78 | 1.13 M | $4.63 B |
| 12/03/2025 | $42.11 | $41.94 (-0.4%) | $42.29 | $41.83 | 1.26 M | $4.63 B |
| 12/02/2025 | $42.14 | $41.97 (-0.4%) | $42.15 | $41.50 | 1.43 M | $4.63 B |
| 12/01/2025 | $42.34 | $42.23 (-0.26%) | $42.34 | $42.07 | 2.47 M | $4.66 B |
| 11/28/2025 | $41.84 | $42.03 (0.45%) | $42.04 | $41.72 | 1.19 M | $4.64 B |
| 11/26/2025 | $41.30 | $41.52 (0.53%) | $41.59 | $41.25 | 2.17 M | $4.58 B |
| 11/25/2025 | $41.22 | $41.20 (-0.05%) | $41.45 | $40.98 | 2.81 M | $4.54 B |
| 11/24/2025 | $40.64 | $41.20 (1.38%) | $41.21 | $40.56 | 1.57 M | $4.54 B |
| 11/21/2025 | $40.54 | $40.54 (0%) | $40.87 | $40.42 | 2.21 M | $4.47 B |
| 11/20/2025 | $40.66 | $40.63 (-0.07%) | $40.92 | $40.31 | 2.48 M | $4.48 B |
| 11/19/2025 | $40.95 | $40.63 (-0.78%) | $41.20 | $40.43 | 3.04 M | $4.48 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.
