Find a quote
ISHARES GOLD BULLION ETF HDG
34.40 Down -0.32 (-0.93 %)
Delayed : 2026/05/26 13:12:25
- Previous close $34.72
- Opening $34.46
- Today High $34.59
- Today Low $34.39
- Price Bid $34.39
- Price Ask $34.39
- 52 Weeks High $41.15
- 52 Weeks Low $25.35
- Size Bid 4
- Size Ask 5
- Volume 76,922
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:49 PM | $34.40 | Down $ -0.04 | $34.40 | $34.40 | 10,000 |
| 12:42 PM | $34.44 | Down $ -0.02 | $34.44 | $34.44 | 100 |
| 12:42 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:42 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:42 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:42 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:42 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:42 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:37 PM | $34.46 | Up $0.02 | $34.47 | $34.46 | 300 |
| 12:37 PM | $34.46 | Up $0.00 | $34.47 | $34.46 | 0 |
| 12:37 PM | $34.46 | Up $0.00 | $34.47 | $34.46 | 0 |
| 12:37 PM | $34.46 | Up $0.00 | $34.47 | $34.46 | 0 |
| 12:37 PM | $34.46 | Up $0.00 | $34.47 | $34.46 | 0 |
| 12:27 PM | $34.44 | Up $0.01 | $34.44 | $34.44 | 1,000 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:27 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:25 PM | $34.43 | Up $0.01 | $34.43 | $34.43 | 1,000 |
| 12:25 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 12:24 PM | $34.42 | Up $0.01 | $34.42 | $34.42 | 100 |
| 12:19 PM | $34.41 | Up $0.01 | $34.41 | $34.41 | 1,000 |
| 12:19 PM | $34.41 | Up $0.00 | $34.41 | $34.41 | 0 |
| 12:19 PM | $34.41 | Up $0.00 | $34.41 | $34.41 | 0 |
| 12:19 PM | $34.41 | Up $0.00 | $34.41 | $34.41 | 0 |
| 12:19 PM | $34.41 | Up $0.00 | $34.41 | $34.41 | 0 |
| 12:18 PM | $34.40 | Up $0.01 | $34.40 | $34.40 | 100 |
| 12:17 PM | $34.39 | Down $ -0.01 | $34.39 | $34.39 | 600 |
| 12:16 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 700 |
| 12:14 PM | $34.40 | Down $ -0.01 | $34.40 | $34.40 | 10,900 |
| 12:14 PM | $34.40 | Up $0.00 | $34.40 | $34.40 | 0 |
| 12:12 PM | $34.41 | Down $ -0.03 | $34.44 | $34.41 | 2,200 |
| 12:12 PM | $34.41 | Up $0.00 | $34.44 | $34.41 | 0 |
| 12:10 PM | $34.44 | Down $ -0.02 | $34.44 | $34.43 | 1,800 |
| 12:10 PM | $34.44 | Up $0.00 | $34.44 | $34.43 | 0 |
| 12:00 PM | $34.46 | Up $0.01 | $34.46 | $34.46 | 100 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 12:00 PM | $34.46 | Up $0.00 | $34.46 | $34.46 | 0 |
| 11:56 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 200 |
| 11:56 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:56 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:56 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:52 AM | $34.45 | Up $0.02 | $34.45 | $34.45 | 100 |
| 11:52 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:52 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:52 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 2,200 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:38 AM | $34.43 | Up $0.00 | $34.44 | $34.43 | 0 |
| 11:25 AM | $34.43 | Down $ -0.01 | $34.43 | $34.43 | 100 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:25 AM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 11:23 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 400 |
| 11:23 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 11:20 AM | $34.44 | Down $ -0.01 | $34.44 | $34.44 | 100 |
| 11:20 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 11:20 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 11:17 AM | $34.45 | Down $ -0.02 | $34.45 | $34.45 | 400 |
| 11:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 11:02 AM | $34.47 | Down $ -0.01 | $34.47 | $34.47 | 400 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:02 AM | $34.47 | Up $0.00 | $34.47 | $34.47 | 0 |
| 11:00 AM | $34.48 | Down $ -0.01 | $34.48 | $34.48 | 300 |
| 11:00 AM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 10:55 AM | $34.49 | Down $ -0.01 | $34.49 | $34.49 | 100 |
| 10:55 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:55 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:55 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:55 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:54 AM | $34.50 | Up $0.01 | $34.50 | $34.50 | 100 |
| 10:34 AM | $34.49 | Down $ -0.01 | $34.49 | $34.49 | 100 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:34 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:31 AM | $34.50 | Down $ -0.03 | $34.50 | $34.50 | 200 |
| 10:31 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:31 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:30 AM | $34.53 | Up $0.04 | $34.53 | $34.53 | 200 |
| 10:26 AM | $34.49 | Up $0.04 | $34.49 | $34.49 | 100 |
| 10:26 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:26 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:26 AM | $34.49 | Up $0.00 | $34.49 | $34.49 | 0 |
| 10:17 AM | $34.45 | Up $0.01 | $34.45 | $34.45 | 100 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:17 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 10:13 AM | $34.44 | Down $ -0.04 | $34.44 | $34.44 | 400 |
| 10:13 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 10:13 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 10:13 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 10:11 AM | $34.48 | Down $ -0.01 | $34.48 | $34.48 | 500 |
| 10:11 AM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 10:10 AM | $34.49 | Down $ -0.01 | $34.49 | $34.49 | 800 |
| 10:09 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 900 |
| 10:02 AM | $34.50 | Up $0.02 | $34.50 | $34.50 | 100 |
| 10:02 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:02 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:02 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:02 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:02 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 10:02 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:59 AM | $34.48 | Down $ -0.01 | $34.49 | $34.48 | 800 |
| 09:59 AM | $34.48 | Up $0.00 | $34.49 | $34.48 | 0 |
| 09:59 AM | $34.48 | Up $0.00 | $34.49 | $34.48 | 0 |
| 09:57 AM | $34.49 | Down $ -0.04 | $34.50 | $34.49 | 200 |
| 09:57 AM | $34.49 | Up $0.00 | $34.50 | $34.49 | 0 |
| 09:56 AM | $34.53 | Down $ -0.04 | $34.53 | $34.50 | 900 |
| 09:45 AM | $34.57 | Down $ -0.01 | $34.57 | $34.57 | 100 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:45 AM | $34.57 | Up $0.00 | $34.57 | $34.57 | 0 |
| 09:39 AM | $34.58 | Up $0.03 | $34.58 | $34.58 | 100 |
| 09:39 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 09:39 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 09:39 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 09:39 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 09:39 AM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 09:37 AM | $34.55 | Up $0.01 | $34.55 | $34.55 | 300 |
| 09:37 AM | $34.55 | Up $0.00 | $34.55 | $34.55 | 0 |
| 09:35 AM | $34.54 | Down $ -0.01 | $34.54 | $34.54 | 200 |
| 09:35 AM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 09:34 AM | $34.55 | Up $0.00 | $34.56 | $34.55 | 5,200 |
| 09:33 AM | $34.55 | Down $ -0.02 | $34.55 | $34.55 | 100 |
| 09:32 AM | $34.57 | Up $0.02 | $34.57 | $34.56 | 10,600 |
| 09:31 AM | $34.55 | Up $0.02 | $34.59 | $34.55 | 13,700 |
| 09:30 AM | $34.53 | Down $ -0.19 | $34.53 | $34.46 | 3,500 |
| Previous close | $34.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $34.72 | $34.90 | $34.96 | $34.72 | 34,400 |
| 22/05/2026 | $34.45 | $34.51 | $34.57 | $34.41 | 32,000 |
| 21/05/2026 | $34.66 | $34.50 | $34.83 | $34.50 | 41,400 |
| 20/05/2026 | $34.85 | $34.62 | $34.85 | $34.56 | 242,200 |
| 19/05/2026 | $34.28 | $34.37 | $34.47 | $34.23 | 24,500 |
| 15/05/2026 | $34.78 | $34.73 | $34.89 | $34.65 | 82,000 |
| 14/05/2026 | $35.56 | $35.81 | $35.81 | $35.56 | 32,400 |
| 13/05/2026 | $35.84 | $35.97 | $35.97 | $35.78 | 27,300 |
| 12/05/2026 | $36.10 | $35.74 | $36.10 | $35.67 | 34,300 |
| 11/05/2026 | $36.23 | $36.19 | $36.25 | $36.02 | 42,200 |
| 08/05/2026 | $36.16 | $36.05 | $36.18 | $36.03 | 27,200 |
| 07/05/2026 | $35.98 | $36.12 | $36.12 | $35.86 | 41,100 |
| 06/05/2026 | $35.95 | $35.85 | $35.95 | $35.79 | 34,400 |
| 05/05/2026 | $34.85 | $34.96 | $34.96 | $34.82 | 36,300 |
| 04/05/2026 | $34.56 | $34.58 | $34.66 | $34.43 | 75,900 |
| 01/05/2026 | $35.22 | $35.50 | $35.53 | $35.22 | 29,400 |
| 30/04/2026 | $36.10 | $35.32 | $36.10 | $35.25 | 38,900 |
| 29/04/2026 | $34.78 | $34.90 | $34.95 | $34.60 | 37,000 |
| 28/04/2026 | $35.15 | $35.08 | $35.24 | $35.04 | 22,700 |
| 27/04/2026 | $35.78 | $35.71 | $35.86 | $35.71 | 29,300 |
| 24/04/2026 | $36.06 | $36.15 | $36.19 | $36.05 | 12,000 |
| 23/04/2026 | $35.87 | $36.12 | $36.18 | $35.67 | 68,800 |
| 22/04/2026 | $36.31 | $36.20 | $36.35 | $36.15 | 55,900 |
| 21/04/2026 | $35.81 | $36.28 | $36.28 | $35.75 | 48,000 |
| 20/04/2026 | $36.85 | $36.70 | $36.89 | $36.68 | 34,100 |
| 17/04/2026 | $37.20 | $37.23 | $37.28 | $37.15 | 82,200 |
| 16/04/2026 | $36.70 | $36.75 | $36.80 | $36.62 | 60,900 |
| 15/04/2026 | $36.68 | $36.78 | $36.84 | $36.68 | 59,400 |
| 14/04/2026 | $37.10 | $36.81 | $37.10 | $36.81 | 74,400 |
| 13/04/2026 | $36.33 | $36.11 | $36.39 | $36.09 | 34,400 |
Graphs are not available, please refer to the detailed table