iShares Physical Gold ETF ETF

$TBC

High $48.29	Low $47.83	Trades -	Turnover $0	Volume 21,895
21 September 2026 at 5:41pm

GLDN Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
18 September 2026	$48.87	46,072	38,477	+0.81 (1.69%)
17 September 2026	$48.06	21,895	38,128	-0.05 (0.10%)
16 September 2026	$48.11	26,308	37,849	+0.32 (0.67%)
15 September 2026	$47.79	38,643	37,542	-0.34 (0.71%)
14 September 2026	$48.13	24,528	37,211	+0.01 (0.02%)
11 September 2026	$48.12	30,915	37,780	-0.56 (1.15%)
10 September 2026	$48.68	20,918	37,982	+0.38 (0.79%)
9 September 2026	$48.30	47,872	38,046	-0.29 (0.60%)
8 September 2026	$48.59	36,949	37,892	+0.18 (0.37%)
7 September 2026	$48.41	25,543	37,684	-0.86 (1.75%)
4 September 2026	$49.27	39,244	37,877	+0.09 (0.18%)
3 September 2026	$49.18	23,700	37,939	+1.13 (2.35%)
2 September 2026	$48.05	59,196	38,005	-1.16 (2.36%)
1 September 2026	$49.21	58,811	37,943	+0.15 (0.31%)
31 August 2026	$49.06	51,868	40,400	-1.41 (2.79%)
28 August 2026	$50.47	51,172	39,737	-0.47 (0.92%)
27 August 2026	$50.94	27,504	39,225	-0.34 (0.66%)
26 August 2026	$51.28	21,677	39,125	-0.25 (0.49%)
25 August 2026	$51.53	82,945	39,300	+0.17 (0.33%)
24 August 2026	$51.36	55,558	38,036	+0.73 (1.44%)
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%)
16 up, 13 down, and 0 flat days

GLDN iShares Physical Gold ETF ETF