Market data

Select a section

iShares Physical Metals iShares Physical Gold Etc

(EGLN)
Sector: n/a
5,125.00p
-5.00p -0.10
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 5,122.00p 5,132.00p 5,098.00p 5,125.00p 42,168
16/01/2025 5,091.00p 5,142.00p 5,089.00p 5,067.50p 24,509
15/01/2025 5,059.00p 5,075.00p 5,038.00p 5,067.50p 24,749
14/01/2025 5,061.00p 5,068.00p 5,035.00p 5,047.50p 24,034
13/01/2025 5,110.00p 5,126.00p 5,069.00p 5,078.50p 49,823
10/01/2025 5,050.00p 5,115.00p 5,044.00p 5,107.50p 36,707
09/01/2025 5,029.00p 5,048.00p 5,018.00p 5,038.00p 25,725
08/01/2025 4,989.00p 5,036.00p 4,985.00p 5,029.50p 30,168
07/01/2025 4,929.00p 4,983.00p 4,920.00p 4,970.00p 12,912
06/01/2025 4,943.00p 4,958.00p 4,893.00p 4,933.50p 18,851
03/01/2025 5,018.00p 5,026.00p 4,986.00p 4,986.00p 38,350
02/01/2025 4,940.00p 5,038.00p 4,938.00p 5,037.00p 36,994
01/01/2025 4,879.00p 4,885.00p 4,871.00p 4,877.00p 4,241
31/12/2024 4,879.00p 4,885.00p 4,871.00p 4,877.00p 4,241
30/12/2024 4,878.00p 4,883.00p 4,858.00p 4,862.00p 25,697
27/12/2024 4,913.00p 4,917.00p 4,866.00p 4,880.50p 14,337
26/12/2024 4,899.00p 4,899.00p 4,884.00p 4,884.00p 3,857
25/12/2024 4,899.00p 4,899.00p 4,884.00p 4,884.00p 3,857
24/12/2024 4,899.00p 4,899.00p 4,884.00p 4,884.00p 3,857
23/12/2024 4,907.00p 4,916.00p 4,875.00p 4,885.00p 16,758
20/12/2024 4,876.00p 4,921.00p 4,860.00p 4,898.00p 17,408
19/12/2024 4,890.00p 4,903.00p 4,839.00p 4,857.00p 26,883
18/12/2024 4,898.00p 4,909.00p 4,880.00p 4,897.00p 10,898
17/12/2024 4,913.00p 4,915.00p 4,872.00p 4,884.50p 24,263
16/12/2024 4,910.00p 4,937.00p 4,905.00p 4,905.50p 24,717
13/12/2024 4,986.00p 5,007.00p 4,916.00p 4,926.00p 13,370
12/12/2024 5,022.00p 5,030.00p 4,960.00p 4,962.50p 45,350
11/12/2024 4,981.00p 5,037.00p 4,967.00p 5,027.00p 29,374
10/12/2024 4,910.00p 4,981.00p 4,905.00p 4,971.00p 27,193
09/12/2024 4,878.00p 4,919.00p 4,869.00p 4,901.00p 26,906
06/12/2024 4,849.00p 4,871.00p 4,823.00p 4,853.00p 19,595
05/12/2024 4,889.00p 4,898.00p 4,847.00p 4,851.00p 31,145
04/12/2024 4,884.00p 4,917.00p 4,879.00p 4,898.50p 13,009
03/12/2024 4,894.00p 4,903.00p 4,876.00p 4,891.00p 24,877
02/12/2024 4,867.00p 4,920.00p 4,862.00p 4,897.00p 28,256
29/11/2024 4,890.00p 4,908.00p 4,881.00p 4,900.50p 22,155
28/11/2024 4,864.00p 4,887.00p 4,859.00p 4,867.50p 13,110
27/11/2024 4,900.00p 4,909.00p 4,854.00p 4,854.00p 25,308
26/11/2024 4,850.00p 4,882.00p 4,835.00p 4,876.50p 20,765
25/11/2024 4,963.00p 4,989.00p 4,865.00p 4,887.00p 55,172
22/11/2024 4,988.00p 5,066.00p 4,988.00p 4,944.50p 79,907
21/11/2024 4,913.00p 4,946.00p 4,908.00p 4,944.50p 17,908
20/11/2024 4,818.00p 4,902.00p 4,814.00p 4,901.00p 18,776
19/11/2024 4,811.00p 4,860.00p 4,810.00p 4,821.00p 47,942
18/11/2024 4,760.00p 4,810.00p 4,750.00p 4,803.00p 32,034
15/11/2024 4,723.00p 4,755.00p 4,715.00p 4,733.50p 27,413
14/11/2024 4,710.00p 4,735.00p 4,688.00p 4,733.50p 43,908
13/11/2024 4,778.00p 4,789.00p 4,757.00p 4,766.00p 599,615
12/11/2024 4,750.00p 4,790.00p 4,735.00p 4,766.00p 45,040
11/11/2024 4,855.00p 4,868.00p 4,768.00p 4,774.00p 36,136
08/11/2024 4,847.00p 4,889.00p 4,836.00p 4,867.00p 19,114
07/11/2024 4,814.00p 4,857.00p 4,795.00p 4,850.50p 25,001
06/11/2024 4,938.00p 4,946.00p 4,815.00p 4,833.50p 53,914
05/11/2024 4,885.00p 4,902.00p 4,871.00p 4,876.00p 14,776
04/11/2024 4,883.00p 4,899.00p 4,875.00p 4,884.00p 25,409
01/11/2024 4,916.00p 4,950.00p 4,908.00p 4,920.00p 18,069
31/10/2024 4,982.00p 4,988.00p 4,890.00p 4,906.00p 35,594
30/10/2024 4,996.00p 5,010.00p 4,966.00p 4,980.00p 36,104
29/10/2024 4,949.00p 4,993.00p 4,936.00p 4,980.00p 24,791
28/10/2024 4,930.00p 4,947.00p 4,904.00p 4,928.50p 16,233
25/10/2024 4,911.00p 4,925.00p 4,879.00p 4,922.00p 19,889
24/10/2024 4,932.00p 4,950.00p 4,900.00p 4,900.00p 16,770
23/10/2024 4,955.00p 4,974.00p 4,884.00p 4,900.00p 33,907
22/10/2024 4,912.00p 4,936.00p 4,902.00p 4,929.00p 13,243
21/10/2024 4,892.00p 4,911.00p 4,877.00p 4,889.00p 18,473
18/10/2024 4,853.00p 4,869.00p 4,842.00p 4,861.00p 15,443
17/10/2024 4,804.00p 4,845.00p 4,790.00p 4,831.00p 30,382
16/10/2024 4,783.00p 4,793.00p 4,769.00p 4,781.50p 18,133
15/10/2024 4,726.00p 4,749.00p 4,715.00p 4,747.50p 19,126
14/10/2024 4,740.00p 4,750.00p 4,712.00p 4,713.50p 14,432
11/10/2024 4,691.00p 4,720.00p 4,682.00p 4,717.00p 15,474
10/10/2024 4,644.00p 4,679.00p 4,637.00p 4,669.00p 18,593
09/10/2024 4,633.00p 4,694.00p 4,624.00p 4,624.00p 14,902
08/10/2024 4,666.00p 4,695.00p 4,624.00p 4,624.00p 15,333
07/10/2024 4,684.00p 4,715.00p 4,672.00p 4,685.50p 26,745
04/10/2024 4,689.00p 4,733.00p 4,667.00p 4,716.00p 23,880
03/10/2024 4,679.00p 4,682.00p 4,651.00p 4,681.00p 21,434
02/10/2024 4,656.00p 4,682.00p 4,648.00p 4,665.00p 15,233
01/10/2024 4,621.00p 4,700.00p 4,617.00p 4,682.00p 12,149
30/09/2024 4,627.00p 4,633.00p 4,576.00p 4,591.00p 30,970
27/09/2024 4,653.00p 4,672.00p 4,606.00p 4,620.00p 10,461
26/09/2024 4,641.00p 4,681.00p 4,631.00p 4,644.50p 20,921
25/09/2024 4,613.00p 4,637.00p 4,604.00p 4,631.00p 18,229
24/09/2024 4,597.00p 4,616.00p 4,582.00p 4,610.00p 18,659
23/09/2024 4,574.00p 4,604.00p 4,571.00p 4,595.00p 12,535
20/09/2024 4,533.00p 4,568.00p 4,532.00p 4,559.00p 9,256
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

Market data

Select a section