iShares Physical Gold ETF ETF

$TBC

High $46.94	Low $46.24	Trades -	Turnover $0	Volume 17,613
24 July 2026 at 9:10pm

GLDN Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
23 July 2026	$46.70	19,103	29,868	-0.21 (0.45%)
22 July 2026	$46.91	17,613	29,948	+0.86 (1.87%)
21 July 2026	$46.05	28,249	29,940	+0.54 (1.19%)
20 July 2026	$45.51	19,773	29,793	+0.15 (0.33%)
17 July 2026	$45.36	19,277	29,788	+1.60 (3.66%)
18 September 2025	$43.76	18,568	20,506	+0.09 (0.21%)
12 September 2025	$43.67	52,937	20,858	-0.04 (0.09%)
11 September 2025	$43.71	17,036	19,980	+0.41 (0.95%)
5 September 2025	$43.30	17,761	20,346	+0.25 (0.58%)
4 September 2025	$43.05	27,754	20,601	-0.10 (0.23%)
3 September 2025	$43.15	29,490	20,540	+1.69 (4.08%)
29 August 2025	$41.46	32,595	20,327	+0.03 (0.07%)
28 August 2025	$41.43	11,454	20,212	+0.13 (0.31%)
22 August 2025	$41.30	10,811	23,859	-0.02 (0.05%)
21 August 2025	$41.32	16,196	24,218	+0.47 (1.15%)
15 August 2025	$40.85	12,307	24,499	+0.01 (0.02%)
14 August 2025	$40.84	15,205	24,610	-0.34 (0.84%)
7 August 2025	$41.19	19,079	23,764	+0.59 (1.44%)
31 July 2025	$40.60	22,368	24,325	-0.02 (0.05%)
30 July 2025	$40.62	17,267	24,156	+0.15 (0.37%)
29 July 2025	$40.47	18,399	24,239	-0.08 (0.20%)
28 July 2025	$40.55	15,511	24,196	-0.10 (0.25%)
25 July 2025	$40.65	21,194	24,203	+0.09 (0.22%)
24 July 2025	$40.56	20,802	24,294	-0.88 (2.12%)
23 July 2025	$41.44	31,286	24,423	+0.11 (0.27%)
22 July 2025	$41.33	22,449	24,181	+0.17 (0.41%)
21 July 2025	$41.16	10,077	24,041	+0.37 (0.91%)
15 July 2025	$40.79	13,931	24,342	+0.12 (0.30%)
14 July 2025	$40.67	14,612	24,378	+0.37 (0.92%)
20 up, 9 down, and 0 flat days

GLDN iShares Physical Gold ETF ETF