Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(IGLN)
Sector: n/a
$57.08
$-0.15 -0.27
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section