Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(IGLN)
Sector: n/a
$52.22
$-0.16 -0.30
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $47.95 $48.31 $47.80 $47.93 177,764
16/07/2024 $47.35 $47.90 $47.25 $47.86 155,418
15/07/2024 $46.74 $47.38 $46.69 $47.35 110,578
12/07/2024 $46.75 $46.97 $46.54 $46.88 818,972
11/07/2024 $46.28 $47.14 $46.27 $47.13 95,865
10/07/2024 $46.14 $46.41 $46.12 $46.29 81,906
09/07/2024 $45.97 $46.06 $45.70 $45.78 163,294
08/07/2024 $46.24 $46.30 $46.04 $46.04 101,492
05/07/2024 $45.97 $46.42 $45.75 $46.42 89,165
04/07/2024 $45.83 $45.91 $45.77 $45.90 62,469
03/07/2024 $45.51 $45.99 $45.49 $45.92 147,492
02/07/2024 $45.29 $45.49 $45.10 $45.26 297,453
01/07/2024 $45.24 $45.47 $45.12 $45.28 155,019
28/06/2024 $45.27 $45.49 $45.18 $45.28 356,836
27/06/2024 $44.74 $45.33 $44.72 $45.25 60,694
26/06/2024 $45.07 $45.08 $44.61 $44.74 124,939
25/06/2024 $45.23 $45.45 $45.07 $45.07 87,466
24/06/2024 $45.19 $45.39 $45.14 $45.31 110,184
21/06/2024 $45.87 $46.06 $45.20 $45.26 100,187
20/06/2024 $45.59 $45.99 $45.35 $45.79 168,918
19/06/2024 $45.33 $45.41 $45.20 $45.27 44,812
18/06/2024 $45.13 $45.25 $44.85 $45.20 163,421
17/06/2024 $45.08 $45.25 $44.98 $44.98 303,235
14/06/2024 $44.99 $45.44 $44.93 $45.28 103,742
13/06/2024 $45.02 $45.23 $44.84 $44.88 116,939
12/06/2024 $45.03 $45.51 $44.94 $45.33 47,375
11/06/2024 $44.78 $45.10 $44.74 $44.96 87,997
10/06/2024 $44.59 $45.00 $44.54 $44.83 114,593
07/06/2024 $46.19 $46.27 $44.80 $44.88 173,580
06/06/2024 $46.05 $46.22 $45.79 $46.22 157,651
05/06/2024 $45.38 $45.80 $45.30 $45.79 97,472
04/06/2024 $45.60 $45.65 $45.05 $45.24 88,665
03/06/2024 $45.18 $45.61 $45.15 $45.54 137,214
31/05/2024 $45.62 $45.89 $45.27 $45.29 436,749
30/05/2024 $45.38 $45.73 $45.34 $45.59 205,328
29/05/2024 $45.82 $45.83 $45.43 $45.46 164,582
28/05/2024 $45.56 $45.98 $45.52 $45.87 289,831
27/05/2024 $45.49 $45.70 $45.40 $45.42 110,631
24/05/2024 $45.49 $45.70 $45.40 $45.42 111,017
23/05/2024 $45.98 $46.14 $45.50 $45.58 159,905
22/05/2024 $47.01 $47.03 $46.34 $46.46 105,618
21/05/2024 $46.90 $47.33 $46.84 $47.26 187,821
20/05/2024 $47.42 $47.59 $46.83 $47.15 191,395
17/05/2024 $46.40 $47.04 $46.31 $46.83 150,600
16/05/2024 $46.43 $46.51 $46.13 $46.32 116,117
15/05/2024 $45.88 $46.41 $45.79 $46.33 95,296
14/05/2024 $45.47 $45.83 $45.45 $45.76 59,507
13/05/2024 $45.69 $45.72 $45.39 $45.39 95,975
10/05/2024 $46.09 $46.25 $45.87 $45.97 96,502

Market data

Select a section