iShares Physical Gold ETF (GLDN) - Historical data, historical prices

40.72000 AUD

0.42

1.04%

Last update Jul 14, 3:45 PM AEST

Market closed

Day range

40.72000

40.63000

40.79000

Previous close

40.30000

Open

40.75

Access this ETF data via API

iShares Physical Gold ETF

40.72

0.42

1.04%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 14, 2025	40.67	40.79	40.63	40.67	0	14612
Jul 11, 2025	40.17	40.49	40.17	40.30	0.32%	12531
Jul 10, 2025	40.35	40.47	40.31	40.31	-0.10%	15415
Jul 09, 2025	40.31	40.39	40.01	40.06	-0.62%	23460
Jul 08, 2025	40.71	40.82	40.50	40.55	-0.39%	21525
Jul 07, 2025	40.40	40.54	40.25	40.50	0.25%	17566
Jul 04, 2025	40.34	40.50	40.21	40.42	0.20%	9036
Jul 03, 2025	40.47	40.72	40.37	40.63	0.40%	16549
Jul 02, 2025	40.21	40.47	40.21	40.33	0.30%	25468
Jul 01, 2025	39.96	40.35	39.96	40.27	0.78%	24651
Jun 30, 2025	40	40.02	39.73	39.97	-0.08%	24818
Jun 27, 2025	40.45	40.46	40.08	40.12	-0.82%	30537
Jun 26, 2025	40.82	40.84	40.66	40.66	-0.39%	24698
Jun 25, 2025	40.84	40.90	40.70	40.83	-0.02%	12569
Jun 24, 2025	42	42	40.80	40.80	-2.86%	42439
Jun 23, 2025	41.71	41.90	41.60	41.66	-0.12%	52380
Jun 20, 2025	41.37	41.41	41	41.01	-0.87%	26840
Jun 19, 2025	41.30	41.54	41.30	41.37	0.17%	11635
Jun 18, 2025	41.63	41.69	41.43	41.51	-0.29%	15374
Jun 17, 2025	41.68	41.69	41.20	41.38	-0.72%	60613
Jun 16, 2025	42.38	42.39	41.82	41.82	-1.32%	190825