Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(IGLN)
Sector: n/a
$77.99
$0.09 0.11
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $77.03 $78.05 $76.76 $77.99 1,367,142
09/10/2025 $78.19 $78.79 $77.73 $77.90 493,560
08/10/2025 $78.28 $78.64 $78.16 $78.54 1,424,500
07/10/2025 $76.77 $77.50 $76.52 $77.38 350,501
06/10/2025 $76.39 $76.87 $76.25 $76.75 411,377
03/10/2025 $74.94 $75.56 $74.86 $75.48 267,476
02/10/2025 $75.05 $75.67 $74.30 $74.38 473,182
01/10/2025 $74.94 $75.64 $74.90 $75.01 440,172
30/09/2025 $74.87 $74.94 $73.66 $74.54 558,014
29/09/2025 $74.13 $74.42 $73.90 $74.32 360,623
26/09/2025 $72.68 $73.47 $72.61 $73.37 297,505
25/09/2025 $72.64 $73.04 $72.29 $72.51 288,318
24/09/2025 $73.24 $73.38 $72.81 $72.75 265,801
23/09/2025 $72.89 $73.61 $72.81 $73.39 690,213
22/09/2025 $72.13 $72.49 $72.01 $72.49 311,378
19/09/2025 $70.83 $71.37 $70.77 $71.26 291,190
18/09/2025 $70.65 $71.33 $70.47 $70.68 302,242
17/09/2025 $71.42 $71.61 $71.08 $71.57 236,348
16/09/2025 $71.71 $71.91 $71.44 $71.44 384,712
15/09/2025 $70.62 $71.22 $70.57 $71.21 179,575
12/09/2025 $70.89 $70.96 $70.65 $70.82 139,903
11/09/2025 $70.56 $70.75 $70.18 $70.61 259,255
10/09/2025 $70.76 $71.03 $70.67 $70.79 575,146
09/09/2025 $70.85 $71.35 $70.45 $70.67 329,789
08/09/2025 $69.88 $70.81 $69.83 $70.64 396,941
05/09/2025 $69.00 $69.86 $68.85 $69.74 469,104
04/09/2025 $68.69 $69.11 $68.60 $68.90 309,156
03/09/2025 $68.66 $69.27 $68.55 $69.27 431,520
02/09/2025 $67.69 $68.31 $67.40 $68.25 571,726
01/09/2025 $67.59 $67.60 $67.32 $67.53 375,728
29/08/2025 $66.26 $66.93 $66.11 $66.92 448,768
28/08/2025 $65.93 $66.29 $65.90 $66.16 1,851,640
27/08/2025 $65.60 $65.84 $65.52 $65.81 279,641
26/08/2025 $65.57 $65.72 $65.40 $65.71 239,762
25/08/2025 $64.67 $65.61 $64.51 $65.61 292,137
22/08/2025 $64.67 $65.61 $64.51 $65.61 292,137
21/08/2025 $64.82 $65.01 $64.58 $64.95 291,320
20/08/2025 $64.55 $65.06 $64.50 $64.89 345,128
19/08/2025 $64.80 $64.96 $64.50 $64.60 136,621
18/08/2025 $65.05 $65.18 $64.72 $64.75 77,195
15/08/2025 $64.89 $65.01 $64.74 $64.94 65,587
14/08/2025 $65.30 $65.39 $64.77 $64.88 356,618
13/08/2025 $65.18 $65.46 $65.12 $65.17 196,700
12/08/2025 $64.96 $65.21 $64.69 $65.08 226,693
11/08/2025 $65.38 $65.38 $64.90 $65.08 157,935
08/08/2025 $65.95 $66.12 $65.67 $65.91 491,032
07/08/2025 $65.80 $65.97 $65.48 $65.81 274,306
06/08/2025 $65.54 $65.65 $65.22 $65.57 116,586
05/08/2025 $65.39 $65.81 $65.06 $65.70 131,056
04/08/2025 $65.31 $65.74 $65.10 $65.52 104,007
01/08/2025 $63.93 $65.15 $63.81 $65.08 174,683
31/07/2025 $64.09 $64.28 $64.07 $64.04 49,402
30/07/2025 $64.59 $64.75 $63.92 $63.94 200,275
29/07/2025 $64.39 $64.72 $64.33 $64.58 151,682
28/07/2025 $64.88 $64.91 $64.14 $64.41 195,843
25/07/2025 $65.24 $65.27 $64.65 $64.69 126,223
24/07/2025 $65.56 $65.61 $65.09 $65.57 243,985
23/07/2025 $66.52 $66.69 $66.15 $66.28 1,217,861
22/07/2025 $65.76 $66.63 $65.71 $66.53 196,714
21/07/2025 $65.41 $66.06 $65.31 $66.04 308,963
18/07/2025 $64.92 $65.28 $64.88 $65.12 78,612
17/07/2025 $64.78 $64.81 $64.30 $64.81 243,944
16/07/2025 $64.86 $65.49 $64.48 $65.49 265,391
15/07/2025 $65.23 $65.39 $64.64 $64.64 211,619
14/07/2025 $65.42 $65.55 $64.90 $65.05 159,743
11/07/2025 $64.70 $65.41 $64.70 $65.35 468,976
10/07/2025 $64.60 $64.69 $64.30 $64.49 134,274
09/07/2025 $63.96 $64.35 $63.76 $64.26 107,203
08/07/2025 $64.81 $64.86 $63.85 $64.01 113,687
07/07/2025 $64.30 $64.51 $64.04 $64.51 172,256
04/07/2025 $64.93 $64.95 $64.70 $64.71 62,771
03/07/2025 $65.32 $65.34 $64.34 $64.68 137,282
02/07/2025 $64.74 $65.10 $64.63 $64.92 189,404
01/07/2025 $64.71 $65.22 $64.69 $64.92 204,914
30/06/2025 $63.95 $64.04 $63.61 $63.87 253,194
27/06/2025 $64.00 $64.00 $63.25 $63.56 277,424
26/06/2025 $64.89 $65.08 $64.30 $64.59 133,752
25/06/2025 $64.73 $64.83 $64.35 $64.56 271,895
24/06/2025 $64.58 $64.73 $64.04 $64.36 197,643
23/06/2025 $65.22 $65.83 $65.11 $65.82 217,753
20/06/2025 $64.98 $65.54 $64.93 $65.41 175,824
19/06/2025 $65.24 $65.83 $65.10 $65.41 154,780
18/06/2025 $65.73 $65.99 $65.57 $65.83 398,019
17/06/2025 $65.75 $66.03 $65.40 $65.69 932,940
16/06/2025 $66.37 $66.48 $65.70 $66.15 339,793
13/06/2025 $66.38 $66.95 $66.21 $66.50 1,377,127
12/06/2025 $65.52 $66.02 $64.88 $65.83 226,787
11/06/2025 $64.83 $65.26 $64.61 $64.85 215,486
10/06/2025 $64.63 $65.05 $64.57 $64.62 141,014
09/06/2025 $64.57 $64.70 $64.32 $64.69 73,582
06/06/2025 $65.29 $65.43 $64.43 $64.75 120,322
05/06/2025 $65.39 $66.10 $65.20 $65.19 162,132
04/06/2025 $65.20 $65.75 $64.98 $65.53 222,951
03/06/2025 $65.26 $65.36 $64.77 $65.06 156,367
02/06/2025 $64.97 $65.64 $64.95 $65.51 150,095
30/05/2025 $64.12 $64.25 $63.55 $63.92 235,090
29/05/2025 $63.56 $64.54 $63.56 $64.43 117,051
28/05/2025 $64.23 $64.59 $64.00 $64.00 163,817
27/05/2025 $64.29 $64.34 $63.83 $63.99 238,346
26/05/2025 $64.72 $65.34 $64.55 $65.26 374,744
23/05/2025 $64.72 $65.34 $64.55 $65.26 374,744
22/05/2025 $64.61 $64.70 $63.71 $63.98 295,135
21/05/2025 $64.48 $64.49 $63.94 $64.32 119,048
20/05/2025 $62.37 $63.82 $62.35 $63.67 168,464
19/05/2025 $62.66 $63.09 $62.51 $62.82 456,591
16/05/2025 $62.46 $62.51 $61.29 $61.78 326,745
15/05/2025 $61.17 $62.49 $60.82 $62.45 339,622
14/05/2025 $62.71 $63.00 $61.69 $61.89 410,225
13/05/2025 $63.38 $63.42 $62.71 $63.14 247,415
12/05/2025 $63.26 $63.27 $62.31 $62.88 249,598
09/05/2025 $64.61 $64.93 $64.50 $64.91 123,749
08/05/2025 $64.71 $65.45 $64.65 $64.94 139,889
07/05/2025 $65.91 $66.02 $65.45 $65.78 614,850
06/05/2025 $65.39 $66.05 $65.39 $66.04 761,063
05/05/2025 $63.21 $63.51 $62.93 $62.95 297,866
02/05/2025 $63.21 $63.51 $62.93 $62.95 297,866
01/05/2025 $62.79 $62.87 $62.20 $62.31 345,976
30/04/2025 $64.22 $64.48 $63.49 $64.19 386,198
29/04/2025 $64.46 $64.59 $64.09 $64.32 209,859
28/04/2025 $63.80 $64.78 $63.58 $64.70 302,401
25/04/2025 $64.20 $64.39 $63.42 $63.60 6,760,009
24/04/2025 $64.59 $64.97 $64.23 $64.67 975,486
23/04/2025 $64.36 $64.89 $63.30 $63.60 1,893,449
22/04/2025 $67.48 $67.61 $61.71 $66.43 430,249
21/04/2025 $64.66 $64.88 $63.81 $64.04 463,020
18/04/2025 $64.66 $64.88 $63.81 $64.04 463,020
17/04/2025 $64.66 $64.88 $63.81 $64.04 463,020
16/04/2025 $64.00 $64.49 $63.91 $64.43 733,767
15/04/2025 $62.68 $62.79 $62.40 $62.61 575,007
14/04/2025 $62.78 $62.83 $62.01 $62.31 309,829
11/04/2025 $62.09 $63.03 $62.06 $62.94 696,209

Market data

Select a section