Market data

Select a section

iShares Physical Metals iShares Physical Gold Etc

(EGLN)
Sector: n/a
4,509.00p
11.50p 0.26
Last updated: 16:36:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,494.00p 4,518.00p 4,490.00p 4,497.50p 20,873
18/09/2024 4,495.00p 4,509.00p 4,484.00p 4,497.50p 20,578
17/09/2024 4,519.00p 4,522.00p 4,487.00p 4,489.50p 11,271
16/09/2024 4,523.00p 4,535.00p 4,501.00p 4,511.00p 13,501
13/09/2024 4,503.00p 4,528.00p 4,497.00p 4,497.00p 17,156
12/09/2024 4,446.00p 4,499.00p 4,433.00p 4,436.00p 19,353
11/09/2024 4,448.00p 4,450.00p 4,419.00p 4,430.50p 18,981
10/09/2024 4,410.00p 4,433.00p 4,404.00p 4,430.50p 6,742
09/09/2024 4,376.00p 4,408.00p 4,375.00p 4,399.00p 5,834
06/09/2024 4,407.00p 4,425.00p 4,385.00p 4,404.00p 11,219
05/09/2024 4,393.00p 4,420.00p 4,389.00p 4,396.50p 19,890
04/09/2024 4,371.00p 4,396.00p 4,347.00p 4,378.50p 7,135
03/09/2024 4,392.00p 4,413.00p 4,354.00p 4,374.00p 36,262
02/09/2024 4,388.00p 4,406.00p 4,384.00p 4,394.50p 10,879
30/08/2024 4,417.00p 4,433.00p 4,399.00p 4,403.00p 15,802
29/08/2024 4,396.00p 4,436.00p 4,395.00p 4,424.00p 16,517
28/08/2024 4,375.00p 4,389.00p 4,365.00p 4,382.50p 4,678
27/08/2024 4,381.00p 4,388.00p 4,364.00p 4,382.50p 14,760
26/08/2024 4,374.00p 4,381.00p 4,327.00p 4,335.00p 9,977
23/08/2024 4,374.00p 4,381.00p 4,327.00p 4,335.00p 9,977
22/08/2024 4,374.00p 4,381.00p 4,327.00p 4,335.00p 9,977
21/08/2024 4,398.00p 4,424.00p 4,366.00p 4,378.00p 8,183
20/08/2024 4,390.00p 4,434.00p 4,387.00p 4,394.00p 24,688
19/08/2024 4,408.00p 4,426.00p 4,381.00p 4,400.00p 32,979
16/08/2024 4,348.00p 4,417.00p 4,340.00p 4,398.00p 14,081
15/08/2024 4,334.00p 4,356.00p 4,321.00p 4,346.00p 7,026
14/08/2024 4,362.00p 4,380.00p 4,310.00p 4,314.00p 9,960
13/08/2024 4,379.00p 4,394.00p 4,369.00p 4,382.50p 18,188
12/08/2024 4,339.00p 4,375.00p 4,330.00p 4,368.00p 7,689
09/08/2024 4,312.00p 4,337.00p 4,306.00p 4,325.00p 11,626
08/08/2024 4,263.00p 4,324.00p 4,255.00p 4,305.00p 32,970
07/08/2024 4,266.00p 4,287.00p 4,250.00p 4,265.50p 12,997
06/08/2024 4,273.00p 4,307.00p 4,238.00p 4,244.00p 18,549
05/08/2024 4,330.00p 4,341.00p 4,190.00p 4,267.00p 66,215
02/08/2024 4,440.00p 4,446.00p 4,293.00p 4,321.00p 62,253
01/08/2024 4,393.00p 4,425.00p 4,383.00p 4,415.00p 24,966
31/07/2024 4,347.00p 4,366.00p 4,337.00p 4,350.50p 18,895
30/07/2024 4,297.00p 4,315.00p 4,285.00p 4,294.50p 8,001
29/07/2024 4,284.00p 4,307.00p 4,263.00p 4,267.00p 29,643
26/07/2024 4,245.00p 4,279.00p 4,238.00p 4,235.50p 18,252
25/07/2024 4,256.00p 4,273.00p 4,230.00p 4,235.50p 26,079
24/07/2024 4,336.00p 4,358.00p 4,325.00p 4,348.00p 24,221
23/07/2024 4,270.00p 4,316.00p 4,269.00p 4,310.00p 9,901
22/07/2024 4,294.00p 4,302.00p 4,260.00p 4,265.00p 6,436
19/07/2024 4,324.00p 4,347.00p 4,270.00p 4,295.00p 17,152
18/07/2024 4,398.00p 4,419.00p 4,380.00p 4,396.00p 17,495
17/07/2024 4,402.00p 4,419.00p 4,376.00p 4,384.00p 24,565
16/07/2024 4,348.00p 4,400.00p 4,343.00p 4,396.00p 18,063
15/07/2024 4,291.00p 4,345.00p 4,288.00p 4,341.00p 14,309
12/07/2024 4,304.00p 4,315.00p 4,273.00p 4,298.50p 15,406
11/07/2024 4,274.00p 4,336.00p 4,261.00p 4,331.00p 32,270
10/07/2024 4,261.00p 4,289.00p 4,261.00p 4,273.50p 12,328
09/07/2024 4,247.00p 4,257.00p 4,230.00p 4,233.00p 14,290
08/07/2024 4,273.00p 4,295.00p 4,250.00p 4,250.00p 39,121
05/07/2024 4,250.00p 4,287.00p 4,235.00p 4,283.00p 19,686
04/07/2024 4,246.00p 4,256.00p 4,235.00p 4,244.00p 5,650
03/07/2024 4,234.00p 4,259.00p 4,228.00p 4,254.00p 11,049
02/07/2024 4,226.00p 4,232.00p 4,205.00p 4,215.50p 34,934
01/07/2024 4,202.00p 4,233.00p 4,196.00p 4,223.00p 10,360
28/06/2024 4,233.00p 4,249.00p 4,219.00p 4,227.00p 226,645
27/06/2024 4,184.00p 4,232.00p 4,182.00p 4,228.50p 3,321
26/06/2024 4,212.00p 4,217.00p 4,176.00p 4,189.50p 55,971
25/06/2024 4,217.00p 4,237.00p 4,210.00p 4,210.00p 7,813
24/06/2024 4,222.00p 4,235.00p 4,210.00p 4,224.50p 32,293
21/06/2024 4,283.00p 4,320.00p 4,228.00p 4,238.00p 31,025
20/06/2024 4,244.00p 4,292.00p 4,230.00p 4,273.00p 133,788
19/06/2024 4,224.00p 4,229.00p 4,207.00p 4,213.00p 9,497
18/06/2024 4,205.00p 4,217.00p 4,186.00p 4,211.50p 6,633
17/06/2024 4,216.00p 4,224.00p 4,198.00p 4,198.00p 9,976
14/06/2024 4,196.00p 4,253.00p 4,189.00p 4,230.00p 19,663
13/06/2024 4,169.00p 4,193.00p 4,154.00p 4,173.50p 10,103
12/06/2024 4,192.00p 4,209.00p 4,165.00p 4,176.00p 10,215
11/06/2024 4,159.00p 4,213.00p 4,146.00p 4,188.00p 20,011
10/06/2024 4,146.00p 4,193.00p 4,143.00p 4,171.50p 21,230
07/06/2024 4,242.00p 4,247.00p 4,148.00p 4,153.00p 10,951
06/06/2024 4,231.00p 4,244.00p 4,208.00p 4,242.00p 7,257
05/06/2024 4,174.00p 4,212.00p 4,163.00p 4,208.00p 20,064
04/06/2024 4,184.00p 4,201.00p 4,145.00p 4,157.50p 23,532
03/06/2024 4,161.00p 4,195.00p 4,160.00p 4,185.00p 7,366
31/05/2024 4,214.00p 4,219.00p 4,175.00p 4,180.50p 6,142
30/05/2024 4,205.00p 4,222.00p 4,193.00p 4,202.50p 4,374
29/05/2024 4,219.00p 4,228.00p 4,185.00p 4,205.00p 13,058
28/05/2024 4,189.00p 4,233.00p 4,185.00p 4,218.50p 18,738
27/05/2024 4,206.00p 4,219.00p 4,175.00p 4,184.00p 11,631
24/05/2024 4,206.00p 4,219.00p 4,175.00p 4,184.00p 11,631
23/05/2024 4,247.00p 4,262.00p 4,205.00p 4,207.50p 36,874
22/05/2024 4,329.00p 4,347.00p 4,277.00p 4,287.00p 24,366
21/05/2024 4,317.00p 4,362.00p 4,311.00p 4,353.00p 14,536
20/05/2024 4,361.00p 4,379.00p 4,312.00p 4,336.00p 33,555
17/05/2024 4,270.00p 4,325.00p 4,269.00p 4,311.00p 9,530
16/05/2024 4,267.00p 4,278.00p 4,243.00p 4,259.00p 107,686
15/05/2024 4,238.00p 4,277.00p 4,223.00p 4,265.50p 27,005
14/05/2024 4,217.00p 4,235.00p 4,214.00p 4,227.00p 14,842
13/05/2024 4,242.00p 4,254.00p 4,206.00p 4,207.50p 16,181
10/05/2024 4,274.00p 4,293.00p 4,260.00p 4,270.50p 11,581
09/05/2024 4,194.00p 4,222.00p 4,181.00p 4,212.50p 10,927
08/05/2024 4,191.00p 4,199.00p 4,174.00p 4,197.00p 12,308
07/05/2024 4,193.00p 4,195.00p 4,174.00p 4,178.50p 16,878
06/05/2024 4,168.00p 4,193.00p 4,111.00p 4,143.00p 22,673
03/05/2024 4,168.00p 4,193.00p 4,111.00p 4,143.00p 22,673
02/05/2024 4,200.00p 4,203.00p 4,143.00p 4,188.50p 25,769
01/05/2024 4,176.00p 4,204.00p 4,153.00p 4,204.00p 5,679
30/04/2024 4,220.00p 4,220.00p 4,170.00p 4,182.00p 167,009
29/04/2024 4,233.00p 4,255.00p 4,228.00p 4,242.50p 30,990
26/04/2024 4,242.00p 4,262.00p 4,238.00p 4,249.00p 39,146
25/04/2024 4,216.00p 4,254.00p 4,211.00p 4,235.00p 62,301
24/04/2024 4,229.00p 4,247.00p 4,209.00p 4,243.50p 43,507
23/04/2024 4,206.00p 4,237.00p 4,187.00p 4,217.00p 54,885
22/04/2024 4,298.00p 4,313.00p 4,264.00p 4,270.00p 55,659
19/04/2024 4,366.00p 4,373.00p 4,333.00p 4,364.50p 68,600
18/04/2024 4,335.00p 4,360.00p 4,324.00p 4,349.50p 30,246
17/04/2024 4,355.00p 4,380.00p 4,352.00p 4,360.00p 62,262
16/04/2024 4,349.00p 4,376.00p 4,325.00p 4,355.50p 66,898
15/04/2024 4,298.00p 4,324.00p 4,255.00p 4,299.00p 137,653
12/04/2024 4,358.00p 4,449.00p 4,357.00p 4,374.00p 136,460
11/04/2024 4,236.00p 4,253.00p 4,215.00p 4,249.00p 31,725
10/04/2024 4,225.00p 4,252.00p 4,193.00p 4,236.00p 101,334
09/04/2024 4,201.00p 4,235.00p 4,196.00p 4,203.00p 104,755
08/04/2024 4,195.00p 4,208.00p 4,158.00p 4,176.00p 65,536
05/04/2024 4,095.00p 4,179.00p 4,092.00p 4,175.50p 33,785
04/04/2024 4,122.00p 4,132.00p 4,088.00p 4,106.50p 36,128
03/04/2024 4,122.00p 4,146.00p 4,090.00p 4,108.50p 29,759
02/04/2024 4,088.00p 4,110.00p 4,068.00p 4,068.00p 75,881
01/04/2024 3,951.00p 3,998.00p 3,948.00p 3,998.00p 75,600
29/03/2024 3,951.00p 3,998.00p 3,948.00p 3,998.00p 75,600
28/03/2024 3,951.00p 3,998.00p 3,948.00p 3,998.00p 75,600
27/03/2024 3,896.00p 3,898.00p 3,898.00p 3,898.00p 0
26/03/2024 3,896.00p 3,898.00p 3,898.00p 3,898.00p 0
25/03/2024 3,896.00p 3,898.00p 3,898.00p 3,898.00p 0
22/03/2024 3,896.00p 3,915.00p 3,894.00p 3,898.00p 33,720
21/03/2024 3,927.00p 3,941.00p 3,879.00p 3,900.50p 77,516
20/03/2024 3,862.00p 3,883.00p 3,860.00p 3,864.00p 24,593

Market data

Select a section