iShares Physical Gold Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 25.79 25.87 25.78 25.81 1,245,393
Feb 14, 2019 25.69 25.73 25.55 25.72 177,022
Feb 13, 2019 25.73 25.83 25.67 25.76 218,104
Feb 12, 2019 25.74 25.76 25.68 25.69 115,200
Feb 11, 2019 25.72 25.72 25.59 25.68 280,895
Feb 8, 2019 25.67 25.78 25.67 25.77 386,967
Feb 7, 2019 25.58 25.71 25.57 25.70 138,615
Feb 6, 2019 25.80 25.80 25.73 25.73 223,056
Feb 5, 2019 25.75 25.80 25.74 25.79 369,782
Feb 4, 2019 25.77 25.79 25.70 25.78 64,717
Feb 1, 2019 25.86 25.95 25.84 25.86 740,006
Jan 31, 2019 25.90 26.00 25.90 25.93 465,668
Jan 30, 2019 25.78 25.80 25.70 25.73 160,059
Jan 29, 2019 25.64 25.72 25.62 25.69 272,393
Jan 28, 2019 25.52 25.56 25.45 25.56 782,113
Jan 25, 2019 25.20 25.51 25.16 25.49 238,582
Jan 24, 2019 25.11 25.19 25.07 25.17 623,872
Jan 23, 2019 25.19 25.24 25.09 25.20 414,102
Jan 22, 2019 25.13 25.20 25.09 25.13 592,448
Jan 21, 2019 25.15 25.15 25.05 25.11 375,237
Jan 18, 2019 25.30 25.30 25.15 25.17 128,470
Jan 17, 2019 25.36 25.40 25.29 25.34 345,616
Jan 16, 2019 25.29 25.40 25.27 25.40 266,732
Jan 15, 2019 25.29 25.39 25.23 25.28 752,853
Jan 14, 2019 25.37 25.42 25.27 25.32 253,903
Jan 11, 2019 25.38 25.40 25.25 25.30 130,447
Jan 10, 2019 25.42 25.44 25.28 25.28 283,052
Jan 9, 2019 25.16 25.34 25.12 25.31 177,943
Jan 8, 2019 25.18 25.22 25.11 25.21 874,134
Jan 7, 2019 25.35 25.40 25.25 25.26 1,134,242
Jan 4, 2019 25.40 25.41 25.07 25.18 359,112
Jan 3, 2019 25.31 25.41 25.20 25.31 579,393
Jan 2, 2019 25.40 25.40 25.16 25.24 732,985
Jan 1, 2019 25.14 25.20 25.12 25.17 63,452
Dec 31, 2018 25.14 25.20 25.12 25.17 63,452
Dec 28, 2018 25.13 25.15 25.03 25.08 334,017
Dec 27, 2018 24.91 25.04 24.88 25.00 66,147
Dec 26, 2018 24.66 24.80 24.66 24.76 14,932
Dec 25, 2018 24.66 24.80 24.66 24.76 14,932
Dec 24, 2018 24.66 24.80 24.66 24.76 14,932
Dec 21, 2018 24.75 24.79 24.64 24.71 653,305
Dec 20, 2018 24.50 24.76 24.49 24.69 867,859
Dec 19, 2018 24.53 24.68 24.48 24.63 5,934,938
Dec 18, 2018 24.48 24.53 24.46 24.49 197,694
Dec 17, 2018 24.30 24.40 24.29 24.39 290,225
Dec 14, 2018 24.29 24.33 24.20 24.33 565,317
Dec 13, 2018 24.45 24.45 24.34 24.38 199,908
Dec 12, 2018 24.38 24.46 24.38 24.45 77,896
Dec 11, 2018 24.47 24.51 24.39 24.39 1,157,195
Dec 10, 2018 24.49 24.50 24.41 24.45 8,335,465
Showing 1 to 50 of 261