iShares Gold ETF(314A) Historical

52 Week High Dec 1, 2025

314.3 JPY

52 Week Low Jan 21, 2025

199.8 JPY

Yearly High Dec 1, 2025

314.3 JPY

Yearly Low Jan 21, 2025

199.8 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	309	309	308	309	+1	+0.55%	908,910

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	309.7	310.6	307.5	308.1	-2.4	-0.77%	2,353,980
Dec 3, 2025	311.3	312.1	310.5	310.5	-0.4	-0.13%	1,822,730
Dec 2, 2025	312.0	312.3	309.2	310.9	-1.4	-0.45%	5,114,140
Dec 1, 2025	312.3	314.3	311.0	312.3	+1.8	+0.58%	7,976,500
Nov 28, 2025	309.0	311.0	308.6	310.5	+2.5	+0.81%	4,117,180
Nov 27, 2025	308.8	308.8	306.5	308.0	+0.3	+0.10%	2,925,580
Nov 26, 2025	306.3	308.7	306.2	307.7	-0.1	-0.03%	3,157,590
Nov 25, 2025	308.1	308.4	306.0	307.8	+7.3	+2.43%	5,224,640
Nov 21, 2025	303.5	304.7	300.5	300.5	-2.8	-0.92%	6,137,020
Nov 20, 2025	305.4	306.0	301.6	303.3	+1.7	+0.56%	6,890,100
Nov 19, 2025	300.6	301.9	299.0	301.6	+6.6	+2.24%	3,772,130
Nov 18, 2025	297.4	297.7	294.1	295.0	-2.9	-0.97%	6,880,990
Nov 17, 2025	300.4	300.7	296.7	297.9	-8.1	-2.65%	7,056,740
Nov 14, 2025	307.2	308.4	305.7	306.0	-3.2	-1.03%	7,614,290
Nov 13, 2025	307.9	309.9	307.2	309.2	+7.3	+2.42%	8,734,340
Nov 12, 2025	303.4	303.8	300.7	301.9	-1.0	-0.33%	5,095,220
Nov 11, 2025	301.2	303.8	301.0	302.9	+5.3	+1.78%	12,508,890
Nov 10, 2025	292.5	297.6	292.1	297.6	+6.6	+2.27%	5,629,320
Nov 7, 2025	289.6	291.1	289.0	291.0	-0.4	-0.14%	3,279,200
Nov 6, 2025	290.5	291.8	289.6	291.4	+2.1	+0.73%	10,750,370