IShares Physical Metals IShares Physical Gold ETC
(IGLN)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$60.28
|
$60.93
|
$58.73
|
$58.80
|
375,585
|
|
03/04/2025
|
$60.76
|
$60.93
|
$59.35
|
$60.40
|
2,601,091
|
|
02/04/2025
|
$60.57
|
$60.89
|
$60.45
|
$60.77
|
578,219
|
|
01/04/2025
|
$60.86
|
$60.99
|
$60.69
|
$60.75
|
454,204
|
|
31/03/2025
|
$60.60
|
$60.94
|
$60.23
|
$60.62
|
738,019
|
|
28/03/2025
|
$59.83
|
$59.97
|
$59.59
|
$59.92
|
802,225
|
|
27/03/2025
|
$58.97
|
$59.44
|
$58.92
|
$59.31
|
246,442
|
|
26/03/2025
|
$58.89
|
$58.92
|
$58.55
|
$58.66
|
481,408
|
|
25/03/2025
|
$58.51
|
$58.99
|
$58.49
|
$58.78
|
145,859
|
|
24/03/2025
|
$58.74
|
$58.90
|
$58.40
|
$58.49
|
157,090
|
|
21/03/2025
|
$58.90
|
$59.04
|
$58.30
|
$58.62
|
208,795
|
|
20/03/2025
|
$59.12
|
$59.18
|
$58.79
|
$58.96
|
223,752
|
|
19/03/2025
|
$58.99
|
$59.08
|
$58.75
|
$58.98
|
175,343
|
|
18/03/2025
|
$58.62
|
$59.02
|
$58.62
|
$58.97
|
479,715
|
|
17/03/2025
|
$58.03
|
$58.32
|
$57.98
|
$58.22
|
347,415
|
|
14/03/2025
|
$58.03
|
$58.39
|
$57.89
|
$58.04
|
171,520
|
|
13/03/2025
|
$57.05
|
$57.94
|
$57.03
|
$57.94
|
267,329
|
|
12/03/2025
|
$56.63
|
$57.09
|
$56.48
|
$57.08
|
133,680
|
|
11/03/2025
|
$56.37
|
$56.76
|
$56.36
|
$56.64
|
207,479
|
|
10/03/2025
|
$56.52
|
$56.65
|
$56.27
|
$56.41
|
163,704
|
|
07/03/2025
|
$56.68
|
$57.00
|
$56.44
|
$56.64
|
234,474
|
|
06/03/2025
|
$56.56
|
$56.77
|
$56.19
|
$56.66
|
252,858
|
|
05/03/2025
|
$56.69
|
$56.94
|
$56.26
|
$56.85
|
245,192
|
|
04/03/2025
|
$56.31
|
$56.89
|
$56.28
|
$56.52
|
268,360
|
|
03/03/2025
|
$55.63
|
$56.16
|
$55.56
|
$56.15
|
224,621
|
|
28/02/2025
|
$55.55
|
$55.67
|
$55.03
|
$55.36
|
379,309
|
|
27/02/2025
|
$56.20
|
$56.24
|
$55.71
|
$55.82
|
538,569
|
|
26/02/2025
|
$56.65
|
$56.71
|
$56.19
|
$56.59
|
192,407
|
|
25/02/2025
|
$56.96
|
$57.23
|
$56.10
|
$56.29
|
211,569
|
|
24/02/2025
|
$57.21
|
$57.45
|
$56.96
|
$57.17
|
187,746
|
|
21/02/2025
|
$56.96
|
$57.11
|
$56.70
|
$57.08
|
131,118
|
|
20/02/2025
|
$57.30
|
$57.42
|
$56.83
|
$57.23
|
262,383
|
|
19/02/2025
|
$57.04
|
$57.26
|
$56.79
|
$56.85
|
206,153
|
|
18/02/2025
|
$56.57
|
$56.93
|
$56.50
|
$56.92
|
267,606
|
|
17/02/2025
|
$56.40
|
$56.48
|
$56.27
|
$56.32
|
157,110
|
|
14/02/2025
|
$56.97
|
$57.14
|
$56.22
|
$56.22
|
292,124
|
|
13/02/2025
|
$56.62
|
$57.09
|
$56.49
|
$56.67
|
295,784
|
|
12/02/2025
|
$56.22
|
$56.30
|
$55.63
|
$56.28
|
726,235
|
|
11/02/2025
|
$56.63
|
$56.65
|
$56.00
|
$56.47
|
247,231
|
|
10/02/2025
|
$56.25
|
$56.57
|
$56.21
|
$56.46
|
295,611
|
|
07/02/2025
|
$55.67
|
$56.10
|
$55.45
|
$55.70
|
320,416
|
|
06/02/2025
|
$55.49
|
$55.79
|
$55.09
|
$55.79
|
230,997
|
|
05/02/2025
|
$55.67
|
$56.01
|
$55.55
|
$55.79
|
289,123
|
|
04/02/2025
|
$54.70
|
$55.29
|
$54.61
|
$54.88
|
476,311
|
|
03/02/2025
|
$54.22
|
$55.01
|
$54.15
|
$54.88
|
523,452
|
|
31/01/2025
|
$54.37
|
$54.74
|
$54.24
|
$54.56
|
379,206
|
|
30/01/2025
|
$53.83
|
$54.39
|
$53.51
|
$54.28
|
318,488
|
|
29/01/2025
|
$53.63
|
$53.76
|
$53.44
|
$53.51
|
220,602
|
|
28/01/2025
|
$53.26
|
$53.61
|
$53.16
|
$53.57
|
201,745
|
|
27/01/2025
|
$53.46
|
$53.87
|
$53.22
|
$53.24
|
192,976
|
|
24/01/2025
|
$53.89
|
$54.14
|
$53.84
|
$53.98
|
193,679
|
|
23/01/2025
|
$53.50
|
$53.54
|
$53.18
|
$53.50
|
159,463
|
|
22/01/2025
|
$53.41
|
$53.71
|
$53.37
|
$53.60
|
160,560
|
|
21/01/2025
|
$53.03
|
$53.34
|
$52.80
|
$53.29
|
448,366
|
|
20/01/2025
|
$52.56
|
$52.73
|
$52.36
|
$52.60
|
288,804
|
|
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
|