IShares Physical Metals IShares Physical Gold ETC
(IGLN)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$52.70
|
$52.81
|
$52.54
|
$52.81
|
445,289
|
|
16/01/2025
|
$52.43
|
$52.88
|
$52.42
|
$52.13
|
442,696
|
|
15/01/2025
|
$52.11
|
$52.41
|
$52.03
|
$52.13
|
207,378
|
|
14/01/2025
|
$51.87
|
$52.00
|
$51.69
|
$51.92
|
228,635
|
|
13/01/2025
|
$52.20
|
$52.27
|
$51.71
|
$51.85
|
196,552
|
|
10/01/2025
|
$52.02
|
$52.50
|
$51.77
|
$52.28
|
543,093
|
|
09/01/2025
|
$51.75
|
$52.05
|
$51.71
|
$51.88
|
170,631
|
|
08/01/2025
|
$51.54
|
$51.85
|
$51.42
|
$51.83
|
170,662
|
|
07/01/2025
|
$51.32
|
$51.78
|
$51.31
|
$51.53
|
116,412
|
|
06/01/2025
|
$51.05
|
$51.47
|
$50.81
|
$51.30
|
98,184
|
|
03/01/2025
|
$51.61
|
$51.68
|
$51.33
|
$51.33
|
80,565
|
|
02/01/2025
|
$51.42
|
$51.66
|
$51.13
|
$51.62
|
118,919
|
|
01/01/2025
|
$50.79
|
$50.86
|
$50.71
|
$50.72
|
43,445
|
|
31/12/2024
|
$50.79
|
$50.86
|
$50.71
|
$50.72
|
43,445
|
|
30/12/2024
|
$50.86
|
$50.98
|
$50.47
|
$50.49
|
46,518
|
|
27/12/2024
|
$51.18
|
$51.18
|
$50.76
|
$50.86
|
76,102
|
|
26/12/2024
|
$50.87
|
$50.91
|
$50.77
|
$50.80
|
51,771
|
|
25/12/2024
|
$50.87
|
$50.91
|
$50.77
|
$50.80
|
51,771
|
|
24/12/2024
|
$50.87
|
$50.91
|
$50.77
|
$50.80
|
51,771
|
|
23/12/2024
|
$51.10
|
$51.16
|
$50.69
|
$50.80
|
56,806
|
|
20/12/2024
|
$50.65
|
$51.15
|
$50.55
|
$50.99
|
138,027
|
|
19/12/2024
|
$50.83
|
$51.02
|
$50.29
|
$50.42
|
186,469
|
|
18/12/2024
|
$51.38
|
$51.49
|
$51.19
|
$51.28
|
140,780
|
|
17/12/2024
|
$51.57
|
$51.57
|
$51.18
|
$51.21
|
123,682
|
|
16/12/2024
|
$51.57
|
$51.78
|
$51.50
|
$51.53
|
100,673
|
|
13/12/2024
|
$52.15
|
$52.17
|
$51.60
|
$51.81
|
244,361
|
|
12/12/2024
|
$52.80
|
$52.86
|
$51.90
|
$52.13
|
201,641
|
|
11/12/2024
|
$52.28
|
$52.81
|
$52.20
|
$52.75
|
269,665
|
|
10/12/2024
|
$51.78
|
$52.33
|
$51.64
|
$52.24
|
515,062
|
|
09/12/2024
|
$51.52
|
$52.03
|
$51.44
|
$51.83
|
94,648
|
|
06/12/2024
|
$51.29
|
$51.42
|
$51.01
|
$51.31
|
202,755
|
|
05/12/2024
|
$51.49
|
$51.59
|
$51.16
|
$51.27
|
100,906
|
|
04/12/2024
|
$51.35
|
$51.65
|
$51.17
|
$51.57
|
149,814
|
|
03/12/2024
|
$51.39
|
$51.60
|
$51.22
|
$51.38
|
124,569
|
|
02/12/2024
|
$51.11
|
$51.52
|
$51.06
|
$51.32
|
234,367
|
|
29/11/2024
|
$51.72
|
$51.81
|
$51.53
|
$51.74
|
130,864
|
|
28/11/2024
|
$51.26
|
$51.49
|
$51.23
|
$51.33
|
143,967
|
|
27/11/2024
|
$51.46
|
$51.67
|
$51.23
|
$51.30
|
693,750
|
|
26/11/2024
|
$50.81
|
$51.36
|
$50.75
|
$51.09
|
333,303
|
|
25/11/2024
|
$51.88
|
$52.26
|
$51.05
|
$51.25
|
282,058
|
|
22/11/2024
|
$52.42
|
$52.68
|
$52.19
|
$51.84
|
319,320
|
|
21/11/2024
|
$51.77
|
$51.97
|
$51.72
|
$51.50
|
124,985
|
|
20/11/2024
|
$50.96
|
$51.51
|
$50.92
|
$51.50
|
577,137
|
|
19/11/2024
|
$50.91
|
$51.31
|
$50.90
|
$51.02
|
380,900
|
|
18/11/2024
|
$50.21
|
$50.84
|
$50.17
|
$50.75
|
211,236
|
|
15/11/2024
|
$49.86
|
$50.10
|
$49.80
|
$50.05
|
123,095
|
|
14/11/2024
|
$49.69
|
$50.09
|
$49.32
|
$50.05
|
187,088
|
|
13/11/2024
|
$50.63
|
$50.87
|
$50.30
|
$50.30
|
2,273,146
|
|
12/11/2024
|
$50.50
|
$50.87
|
$50.35
|
$50.54
|
146,783
|
|
11/11/2024
|
$51.88
|
$51.98
|
$50.78
|
$50.87
|
226,827
|
|
08/11/2024
|
$52.26
|
$52.55
|
$52.13
|
$52.22
|
126,295
|
|
07/11/2024
|
$51.76
|
$52.48
|
$51.66
|
$52.37
|
161,750
|
|
06/11/2024
|
$52.97
|
$53.13
|
$51.55
|
$51.90
|
425,347
|
|
05/11/2024
|
$53.17
|
$53.45
|
$53.10
|
$53.24
|
151,552
|
|
04/11/2024
|
$53.18
|
$53.41
|
$53.10
|
$53.21
|
249,349
|
|
01/11/2024
|
$53.44
|
$53.82
|
$53.28
|
$53.36
|
226,192
|
|
31/10/2024
|
$54.09
|
$54.11
|
$53.10
|
$53.29
|
165,948
|
|
30/10/2024
|
$54.08
|
$54.19
|
$53.88
|
$54.15
|
167,281
|
|
29/10/2024
|
$53.49
|
$53.87
|
$53.40
|
$53.76
|
273,322
|
|
28/10/2024
|
$53.25
|
$53.38
|
$53.04
|
$53.35
|
120,446
|
|
25/10/2024
|
$53.10
|
$53.31
|
$52.82
|
$53.26
|
181,040
|
|
24/10/2024
|
$53.15
|
$53.33
|
$51.80
|
$52.81
|
168,607
|
|
23/10/2024
|
$53.47
|
$53.63
|
$52.65
|
$52.81
|
165,118
|
|
22/10/2024
|
$53.17
|
$53.35
|
$53.06
|
$53.28
|
184,330
|
|
21/10/2024
|
$53.08
|
$53.27
|
$52.81
|
$52.94
|
516,386
|
|
18/10/2024
|
$52.63
|
$52.87
|
$52.53
|
$52.80
|
109,565
|
|
17/10/2024
|
$52.13
|
$52.43
|
$51.97
|
$52.35
|
136,298
|
|
16/10/2024
|
$52.05
|
$52.20
|
$51.89
|
$51.99
|
1,131,241
|
|
15/10/2024
|
$51.50
|
$51.80
|
$51.44
|
$51.78
|
381,914
|
|
14/10/2024
|
$51.80
|
$51.82
|
$51.42
|
$51.48
|
113,428
|
|
11/10/2024
|
$51.32
|
$51.70
|
$51.26
|
$51.67
|
145,452
|
|
10/10/2024
|
$50.78
|
$51.11
|
$50.63
|
$50.97
|
79,054
|
|
09/10/2024
|
$50.78
|
$50.98
|
$50.52
|
$50.81
|
104,303
|
|
08/10/2024
|
$51.25
|
$51.56
|
$50.65
|
$50.65
|
171,240
|
|
07/10/2024
|
$51.38
|
$51.70
|
$51.25
|
$51.52
|
271,625
|
|
04/10/2024
|
$51.73
|
$51.91
|
$51.17
|
$51.66
|
244,256
|
|
03/10/2024
|
$51.64
|
$51.71
|
$51.30
|
$51.58
|
370,910
|
|
02/10/2024
|
$51.52
|
$51.79
|
$51.35
|
$51.51
|
127,246
|
|
01/10/2024
|
$51.42
|
$52.16
|
$51.37
|
$51.81
|
205,278
|
|
30/09/2024
|
$51.68
|
$51.72
|
$51.10
|
$51.19
|
161,691
|
|
27/09/2024
|
$51.83
|
$51.96
|
$51.43
|
$51.57
|
151,977
|
|
26/09/2024
|
$51.77
|
$52.21
|
$51.61
|
$51.95
|
128,531
|
|
25/09/2024
|
$51.60
|
$51.85
|
$51.55
|
$51.66
|
150,286
|
|
24/09/2024
|
$51.10
|
$51.48
|
$51.01
|
$51.40
|
169,782
|
|
23/09/2024
|
$51.02
|
$51.23
|
$50.83
|
$51.15
|
129,793
|
|
20/09/2024
|
$50.68
|
$50.91
|
$50.60
|
$50.85
|
96,303
|
|
19/09/2024
|
$50.08
|
$50.43
|
$50.00
|
$50.24
|
186,484
|
|
18/09/2024
|
$49.96
|
$50.18
|
$49.93
|
$50.03
|
97,031
|
|
17/09/2024
|
$50.26
|
$50.27
|
$49.89
|
$49.89
|
133,772
|
|
16/09/2024
|
$50.27
|
$50.36
|
$50.08
|
$50.19
|
111,872
|
|
13/09/2024
|
$49.89
|
$50.21
|
$49.85
|
$49.64
|
244,633
|
|
12/09/2024
|
$48.95
|
$49.69
|
$48.84
|
$48.87
|
114,911
|
|
11/09/2024
|
$49.13
|
$49.17
|
$48.64
|
$48.90
|
308,071
|
|
10/09/2024
|
$48.71
|
$48.90
|
$48.60
|
$48.90
|
171,010
|
|
09/09/2024
|
$48.41
|
$48.70
|
$48.39
|
$48.55
|
120,941
|
|
06/09/2024
|
$48.96
|
$49.16
|
$48.62
|
$48.87
|
172,347
|
|
05/09/2024
|
$48.69
|
$49.15
|
$48.65
|
$48.81
|
153,321
|
|
04/09/2024
|
$48.31
|
$48.59
|
$48.08
|
$48.51
|
147,696
|
|
03/09/2024
|
$48.56
|
$48.73
|
$48.01
|
$48.28
|
253,474
|
|
02/09/2024
|
$48.57
|
$48.73
|
$48.54
|
$48.68
|
100,375
|
|
30/08/2024
|
$48.96
|
$49.17
|
$48.68
|
$48.68
|
161,434
|
|
29/08/2024
|
$48.92
|
$49.09
|
$48.69
|
$49.00
|
124,579
|
|
28/08/2024
|
$48.77
|
$48.83
|
$48.31
|
$48.77
|
152,099
|
|
27/08/2024
|
$48.91
|
$49.00
|
$48.70
|
$48.90
|
171,739
|
|
26/08/2024
|
$48.76
|
$48.80
|
$48.03
|
$48.15
|
114,554
|
|
23/08/2024
|
$48.76
|
$48.80
|
$48.03
|
$48.15
|
114,554
|
|
22/08/2024
|
$48.76
|
$48.80
|
$48.03
|
$48.15
|
114,554
|
|
21/08/2024
|
$48.90
|
$48.95
|
$48.32
|
$48.78
|
125,423
|
|
20/08/2024
|
$48.67
|
$49.21
|
$48.64
|
$48.84
|
133,245
|
|
19/08/2024
|
$48.66
|
$48.92
|
$48.34
|
$48.69
|
273,424
|
|
16/08/2024
|
$47.74
|
$48.75
|
$47.15
|
$47.76
|
83,198
|
|
15/08/2024
|
$47.76
|
$48.00
|
$47.28
|
$47.76
|
198,610
|
|
14/08/2024
|
$47.98
|
$48.21
|
$47.56
|
$47.56
|
144,880
|
|
13/08/2024
|
$47.90
|
$48.13
|
$47.81
|
$47.99
|
112,209
|
|
12/08/2024
|
$47.39
|
$47.85
|
$47.34
|
$47.85
|
77,827
|
|
09/08/2024
|
$47.08
|
$47.43
|
$47.04
|
$47.21
|
320,908
|
|
08/08/2024
|
$46.64
|
$47.12
|
$46.55
|
$47.04
|
147,917
|
|
07/08/2024
|
$46.57
|
$46.89
|
$46.44
|
$46.54
|
197,568
|
|
06/08/2024
|
$46.73
|
$46.97
|
$46.31
|
$46.37
|
318,073
|
|
05/08/2024
|
$47.21
|
$47.55
|
$45.91
|
$46.78
|
594,999
|
|
02/08/2024
|
$47.95
|
$48.17
|
$46.90
|
$47.16
|
219,771
|
|
01/08/2024
|
$47.54
|
$47.86
|
$47.27
|
$47.63
|
85,723
|
|
31/07/2024
|
$47.08
|
$47.24
|
$46.98
|
$47.13
|
221,516
|
|
30/07/2024
|
$46.49
|
$46.61
|
$46.37
|
$46.42
|
142,384
|
|
29/07/2024
|
$46.52
|
$46.59
|
$46.10
|
$46.18
|
69,750
|
|
26/07/2024
|
$46.10
|
$46.47
|
$46.05
|
$45.96
|
66,387
|
|
25/07/2024
|
$46.10
|
$46.34
|
$45.89
|
$45.96
|
490,007
|
|
24/07/2024
|
$47.01
|
$47.31
|
$46.87
|
$47.22
|
100,747
|
|
23/07/2024
|
$46.48
|
$46.87
|
$46.47
|
$46.76
|
59,787
|
|
22/07/2024
|
$46.72
|
$46.83
|
$46.36
|
$46.39
|
68,264
|
|
19/07/2024
|
$47.07
|
$47.16
|
$46.56
|
$46.76
|
73,207
|
|
18/07/2024
|
$48.06
|
$48.13
|
$47.81
|
$47.92
|
118,225
|