iShares Physical Gold Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 26.75 26.75 26.39 26.46 295,417
Jun 13, 2019 26.22 26.27 26.15 26.27 33,573
Jun 12, 2019 26.16 26.22 26.10 26.16 135,033
Jun 11, 2019 25.97 25.99 25.87 25.99 342,651
Jun 10, 2019 26.00 26.06 25.97 26.03 184,925
Jun 7, 2019 26.10 26.39 26.10 26.33 528,597
Jun 6, 2019 26.12 26.22 26.12 26.20 205,543
Jun 5, 2019 26.08 26.32 26.02 26.02 1,079,451
Jun 4, 2019 25.99 26.04 25.87 25.89 266,437
Jun 3, 2019 25.66 25.87 25.66 25.84 1,543,974
May 31, 2019 25.55 25.55 25.35 25.49 349,519
May 30, 2019 25.02 25.26 25.01 25.24 2,138,281
May 29, 2019 25.00 25.20 25.00 25.11 196,390
May 28, 2019 25.15 25.19 25.02 25.06 507,137
May 27, 2019 25.15 0.00 0.00 25.17 0
May 24, 2019 25.15 25.17 25.11 25.17 71,706
May 23, 2019 24.98 25.22 24.96 25.21 351,809
May 22, 2019 24.96 25.02 24.96 25.01 300,085
May 21, 2019 24.99 25.02 24.90 24.96 46,023
May 20, 2019 25.00 25.06 24.99 25.05 243,672
May 17, 2019 25.25 25.25 25.00 25.00 110,294
May 16, 2019 25.41 25.43 25.19 25.19 92,596
May 15, 2019 25.36 25.49 25.36 25.40 194,655
May 14, 2019 25.43 25.46 25.39 25.39 1,298,474
May 13, 2019 25.13 25.47 25.13 25.44 246,179
May 10, 2019 25.20 25.26 25.18 25.25 74,120
May 9, 2019 25.16 25.24 25.12 25.19 218,333
May 8, 2019 25.23 25.28 25.13 25.14 167,648
May 7, 2019 25.13 25.17 25.06 25.17 84,845
May 6, 2019 24.92 0.00 0.00 25.12 0
May 3, 2019 24.92 25.14 24.88 25.12 98,728
May 2, 2019 24.92 24.93 24.83 24.90 52,415
May 1, 2019 25.04 25.18 25.04 25.13 80,537
Apr 30, 2019 25.15 25.21 25.10 25.17 74,098
Apr 29, 2019 25.17 25.17 25.06 25.08 244,589
Apr 26, 2019 25.13 25.25 25.00 25.24 122,756
Apr 25, 2019 25.01 25.14 25.01 25.05 57,275
Apr 24, 2019 24.91 25.03 24.88 25.00 86,034
Apr 23, 2019 24.94 24.97 24.84 24.89 159,752
Apr 22, 2019 24.93 0.00 0.00 24.98 0
Apr 19, 2019 24.93 25.02 24.93 24.98 82,422
Apr 18, 2019 24.93 25.02 24.93 24.98 82,422
Apr 17, 2019 25.05 25.08 24.97 24.98 91,142
Apr 16, 2019 25.19 25.19 24.98 24.99 188,461
Apr 15, 2019 25.22 25.26 25.17 25.25 235,740
Apr 12, 2019 25.36 25.39 25.31 25.34 260,595
Apr 11, 2019 25.62 25.62 25.38 25.38 185,575
Apr 10, 2019 25.59 25.66 25.54 25.66 74,791
Apr 9, 2019 25.46 56.56 25.46 25.57 199,785
Apr 8, 2019 25.42 25.52 25.42 25.44 183,762
Showing 1 to 50 of 260