Market data

Select a section

IShares Physical Metals Gold GBP Hedged Etc

(IGLG)
Sector: n/a
4,337.00p
-7.00p -0.16
Last updated: 16:58:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,344.00p 4,373.00p 4,330.00p 4,337.00p 3,226
07/11/2024 4,298.00p 4,357.00p 4,288.00p 4,344.00p 1,252
06/11/2024 4,402.00p 4,413.00p 4,285.00p 4,307.50p 7,612
05/11/2024 4,411.00p 4,436.00p 4,411.00p 4,420.50p 1,609
04/11/2024 4,430.00p 4,435.00p 4,417.00p 4,420.50p 1,328
01/11/2024 4,441.00p 4,458.00p 4,429.50p 4,429.50p 1,038
31/10/2024 4,493.00p 4,494.00p 4,420.00p 4,428.00p 2,409
30/10/2024 4,494.00p 4,514.00p 4,484.00p 4,497.50p 1,553
29/10/2024 4,437.00p 4,476.00p 4,437.00p 4,470.50p 1,357
28/10/2024 4,423.00p 4,433.00p 4,405.00p 4,429.50p 1,265
25/10/2024 4,410.00p 4,426.00p 4,390.00p 4,426.00p 5,231
24/10/2024 4,413.00p 4,426.00p 4,411.50p 4,379.50p 2,766
23/10/2024 4,440.00p 4,454.00p 4,377.00p 4,379.50p 6,305
22/10/2024 4,417.00p 4,426.00p 4,410.00p 4,426.00p 1,210
21/10/2024 4,409.00p 4,424.00p 4,394.50p 4,394.50p 2,164
18/10/2024 4,371.00p 4,387.50p 4,368.00p 4,387.50p 272
17/10/2024 4,330.00p 4,351.00p 4,324.00p 4,348.00p 1,743
16/10/2024 4,324.00p 4,332.00p 4,310.00p 4,318.50p 1,237
15/10/2024 4,279.00p 4,299.50p 4,279.00p 4,299.50p 1,226
14/10/2024 4,279.00p 4,310.00p 4,271.50p 4,271.50p 762
11/10/2024 4,264.00p 4,292.00p 4,256.00p 4,292.00p 3,183
10/10/2024 4,218.00p 4,246.00p 4,216.00p 4,236.50p 380
09/10/2024 4,220.00p 4,230.00p 4,209.00p 4,217.50p 1,078
08/10/2024 4,256.00p 4,282.00p 4,213.50p 4,213.50p 2,760
07/10/2024 4,268.00p 4,293.00p 4,265.00p 4,292.00p 1,192
04/10/2024 4,294.00p 4,300.00p 3,800.00p 4,292.00p 2,609
03/10/2024 4,290.00p 4,290.00p 4,268.00p 4,281.50p 2,666
02/10/2024 4,285.00p 4,296.00p 4,269.00p 4,274.50p 1,799
01/10/2024 4,275.00p 4,305.00p 4,264.00p 4,304.00p 729
30/09/2024 4,292.00p 4,300.00p 4,247.00p 4,251.50p 967
27/09/2024 4,298.00p 4,316.00p 4,275.00p 4,285.50p 2,063
26/09/2024 4,302.00p 4,353.00p 4,292.00p 4,311.00p 2,198
25/09/2024 4,291.00p 4,305.00p 4,286.00p 4,291.00p 2,608
24/09/2024 4,244.00p 4,277.00p 4,240.00p 4,273.00p 383
23/09/2024 4,237.00p 4,252.00p 4,225.00p 4,249.50p 3,732
20/09/2024 4,211.00p 4,223.00p 4,204.00p 4,218.00p 2,063
19/09/2024 4,187.00p 4,188.00p 4,156.00p 4,174.00p 1,476
18/09/2024 4,151.00p 4,163.00p 4,149.00p 4,154.50p 745
17/09/2024 4,164.00p 4,183.00p 4,147.50p 4,147.50p 9,685
16/09/2024 4,172.00p 4,181.00p 4,166.00p 4,169.00p 1,212
13/09/2024 4,148.00p 4,178.00p 4,140.00p 4,125.50p 1,986
12/09/2024 4,071.00p 4,128.00p 4,061.00p 4,060.00p 985
11/09/2024 4,081.00p 4,081.00p 4,044.00p 4,060.00p 3,148
10/09/2024 4,045.00p 4,060.50p 4,041.00p 4,060.50p 164
09/09/2024 4,031.00p 4,044.00p 4,031.00p 4,031.00p 62
06/09/2024 4,078.00p 4,078.00p 4,046.00p 4,064.00p 214
05/09/2024 4,067.00p 4,067.00p 4,048.00p 4,049.00p 1,667
04/09/2024 4,016.00p 4,033.00p 4,016.00p 4,031.50p 832
03/09/2024 4,041.00p 4,045.00p 4,010.50p 4,010.50p 22
02/09/2024 4,037.00p 4,050.00p 4,036.00p 4,048.50p 1,870
30/08/2024 4,080.00p 4,080.00p 4,048.50p 4,048.50p 73
29/08/2024 4,081.00p 4,081.00p 4,070.50p 4,070.50p 310
28/08/2024 4,056.00p 4,056.00p 4,049.00p 4,052.50p 1,108
27/08/2024 4,062.00p 4,073.00p 4,054.00p 4,067.00p 2,136
26/08/2024 4,054.00p 4,054.00p 4,000.00p 4,004.50p 1,368
23/08/2024 4,054.00p 4,054.00p 4,000.00p 4,004.50p 1,368
22/08/2024 4,054.00p 4,054.00p 4,000.00p 4,004.50p 1,368
21/08/2024 4,055.00p 4,064.00p 4,048.00p 4,052.50p 939
20/08/2024 4,051.00p 4,092.00p 4,051.00p 4,057.00p 3,165
19/08/2024 4,039.00p 4,048.50p 4,039.00p 4,048.50p 863
16/08/2024 3,985.00p 4,023.00p 3,983.00p 4,021.50p 925
15/08/2024 3,966.00p 3,980.00p 3,945.00p 3,971.50p 1,420
14/08/2024 3,990.00p 4,003.00p 3,960.00p 3,960.00p 975
13/08/2024 3,985.00p 3,999.00p 3,984.00p 3,990.50p 2,533
12/08/2024 3,941.00p 3,973.00p 3,941.00p 3,973.00p 118
09/08/2024 3,921.00p 3,928.50p 3,917.00p 3,928.50p 643
08/08/2024 3,890.00p 3,918.00p 3,874.00p 3,905.50p 298
07/08/2024 3,874.00p 3,892.00p 3,869.00p 3,879.50p 3,595
06/08/2024 3,885.00p 3,898.00p 3,853.00p 3,860.50p 865
05/08/2024 3,937.00p 3,937.00p 3,836.00p 3,895.00p 6,292
02/08/2024 3,985.00p 4,002.00p 3,920.00p 3,924.00p 1,689
01/08/2024 3,936.00p 3,956.50p 3,936.00p 3,956.50p 52
31/07/2024 3,915.00p 3,921.00p 3,913.00p 3,915.00p 3,246
30/07/2024 3,871.00p 3,924.00p 3,835.00p 3,859.50p 0
29/07/2024 3,871.00p 3,872.00p 3,840.00p 3,841.50p 1,856
26/07/2024 3,835.00p 3,857.00p 3,835.00p 3,825.00p 40
25/07/2024 3,832.00p 3,848.00p 3,824.00p 3,825.00p 1,710
24/07/2024 3,919.00p 3,932.00p 3,919.00p 3,926.50p 793
23/07/2024 3,869.00p 3,891.00p 3,867.00p 3,891.00p 1,786
22/07/2024 3,880.00p 3,880.00p 3,859.50p 3,859.50p 36
19/07/2024 3,908.00p 3,927.00p 3,885.00p 3,889.50p 97
18/07/2024 3,998.00p 4,006.00p 3,983.00p 3,988.50p 2,595
17/07/2024 3,990.00p 4,011.00p 3,979.00p 3,989.00p 899
16/07/2024 3,899.00p 3,981.00p 3,947.00p 3,981.00p 8
15/07/2024 3,899.00p 3,942.00p 3,887.00p 3,942.00p 1
12/07/2024 3,899.00p 3,901.50p 3,885.00p 3,901.50p 19
11/07/2024 3,851.00p 3,916.50p 3,851.00p 3,916.50p 48
10/07/2024 3,841.00p 3,851.00p 3,840.00p 3,850.00p 4,189
09/07/2024 3,820.00p 3,820.00p 3,808.00p 3,808.00p 18
08/07/2024 3,851.00p 3,852.00p 3,835.00p 3,835.00p 493
05/07/2024 3,824.00p 3,861.00p 3,824.00p 3,860.00p 18
04/07/2024 3,813.00p 3,821.00p 3,813.00p 3,819.00p 1,219
03/07/2024 3,787.00p 3,826.00p 3,787.00p 3,826.00p 13
02/07/2024 3,771.00p 3,773.00p 3,759.00p 3,768.00p 731
01/07/2024 3,765.00p 3,768.00p 3,745.00p 3,767.00p 529
28/06/2024 3,771.00p 3,777.00p 3,764.00p 3,769.00p 1,330
27/06/2024 3,731.00p 3,766.50p 3,731.00p 3,766.50p 1,423
26/06/2024 3,750.00p 3,751.00p 3,720.00p 3,726.00p 640
25/06/2024 3,775.00p 3,766.00p 3,757.50p 3,757.50p 3
24/06/2024 3,775.00p 3,775.00p 3,761.00p 3,773.50p 11
21/06/2024 3,820.00p 3,826.00p 3,767.00p 3,767.00p 10
20/06/2024 3,794.00p 3,807.50p 3,794.00p 3,807.50p 1
19/06/2024 3,785.00p 3,785.00p 3,768.00p 3,768.00p 520
18/06/2024 3,754.00p 3,764.00p 3,741.00p 3,764.00p 805
17/06/2024 3,759.00p 3,759.00p 3,746.00p 3,746.00p 21
14/06/2024 3,743.00p 3,765.00p 3,737.00p 3,765.00p 69
13/06/2024 3,750.00p 3,765.00p 3,735.00p 3,738.00p 337
12/06/2024 3,747.00p 3,772.50p 3,745.00p 3,772.50p 1,136
11/06/2024 3,729.00p 3,749.00p 3,729.00p 3,744.50p 75
10/06/2024 3,713.00p 3,736.00p 3,710.00p 3,732.00p 861
07/06/2024 3,848.00p 3,856.00p 3,739.00p 3,739.00p 1,258
06/06/2024 3,823.00p 3,842.50p 3,823.00p 3,842.50p 450
05/06/2024 3,777.00p 3,809.00p 3,777.00p 3,809.00p 235
04/06/2024 3,777.00p 3,791.00p 3,760.00p 3,767.00p 1,060
03/06/2024 3,763.00p 3,791.00p 3,763.00p 3,791.00p 428
31/05/2024 3,818.00p 3,818.00p 3,767.50p 3,767.50p 455
30/05/2024 3,779.00p 3,800.00p 3,778.00p 3,791.00p 1,796
29/05/2024 3,794.00p 3,794.00p 3,789.00p 3,789.00p 9
28/05/2024 3,794.00p 3,826.00p 3,793.00p 3,820.00p 815
27/05/2024 3,785.00p 3,796.00p 3,781.50p 3,781.50p 627
24/05/2024 3,785.00p 3,796.00p 3,781.50p 3,781.50p 627
23/05/2024 3,816.00p 3,827.00p 3,793.00p 3,793.00p 1,327
22/05/2024 3,915.00p 3,920.00p 3,871.50p 3,871.50p 42
21/05/2024 3,916.00p 3,934.50p 3,916.00p 3,934.50p 1,411
20/05/2024 3,951.00p 3,958.00p 3,917.00p 3,928.00p 580
17/05/2024 3,868.00p 3,904.00p 3,866.00p 3,899.00p 1,770
16/05/2024 3,856.00p 3,857.00p 3,856.00p 3,857.00p 648
15/05/2024 3,821.00p 3,863.50p 3,821.00p 3,863.50p 671
14/05/2024 3,804.00p 3,835.50p 3,774.00p 3,808.50p 0
13/05/2024 3,804.00p 3,804.00p 3,782.00p 3,782.00p 738
10/05/2024 3,844.00p 3,844.00p 3,831.50p 3,831.50p 94

Market data

Select a section