iShares Physical Gold ETF ETF

$TBC

High $50.37	Low $50.00	Trades -	Turnover $0	Volume 45,230
24 August 2026 at 2:15pm

GLDN Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
21 August 2026	$50.63	22,183	37,630	+0.63 (1.26%)
20 August 2026	$50.00	45,230	38,399	+1.23 (2.52%)
19 August 2026	$48.77	39,537	38,470	-0.36 (0.73%)
18 August 2026	$49.13	11,540	38,794	+0.03 (0.06%)
17 August 2026	$49.10	46,168	39,175	+0.40 (0.82%)
14 August 2026	$48.70	15,810	38,601	-0.61 (1.24%)
13 August 2026	$49.31	19,284	38,535	-0.15 (0.30%)
12 August 2026	$49.46	17,540	38,794	+0.25 (0.51%)
11 August 2026	$49.21	22,536	38,893	+0.32 (0.65%)
10 August 2026	$48.89	25,520	39,201	+0.50 (1.03%)
7 August 2026	$48.39	25,986	39,101	+0.32 (0.67%)
6 August 2026	$48.07	26,279	39,072	+1.04 (2.21%)
5 August 2026	$47.03	101,923	38,763	+1.11 (2.42%)
4 August 2026	$45.92	58,893	36,935	+0.05 (0.11%)
3 August 2026	$45.87	50,675	36,739	-0.18 (0.39%)
31 July 2026	$46.05	292,410	36,010	0.00 (0.00%)
30 July 2026	$46.05	20,038	30,568	+0.05 (0.11%)
29 July 2026	$46.00	23,093	30,415	-0.06 (0.13%)
28 July 2026	$46.06	41,568	30,383	-0.32 (0.69%)
27 July 2026	$46.38	13,826	30,067	+0.61 (1.33%)
24 July 2026	$45.77	25,286	30,136	-0.93 (1.99%)
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%)
19 up, 9 down, and 1 flat days

GLDN iShares Physical Gold ETF ETF