IShares Physical Metals IShares Physical Platinum ETC

(IPLT)
Sector: n/a
$19.56
$-0.24 -1.22
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 $19.76 $20.00 $19.56 $19.56 10,491
14/07/2025 $19.92 $20.07 $19.51 $19.80 27,245
11/07/2025 $19.39 $19.79 $19.27 $19.76 31,637
10/07/2025 $19.49 $19.65 $19.18 $19.50 21,559
09/07/2025 $19.46 $19.56 $19.20 $19.27 51,989
08/07/2025 $19.73 $19.90 $19.30 $19.36 39,399
07/07/2025 $19.33 $19.69 $19.26 $19.59 49,620
04/07/2025 $19.95 $19.97 $19.66 $19.85 19,978
03/07/2025 $20.18 $20.40 $19.40 $19.67 19,025
02/07/2025 $19.42 $20.22 $19.38 $20.11 34,888
01/07/2025 $19.20 $19.48 $19.01 $19.09 96,866
30/06/2025 $19.69 $19.71 $18.97 $19.02 11,253
27/06/2025 $19.98 $19.98 $18.97 $19.27 28,207
26/06/2025 $19.69 $20.27 $19.69 $20.02 79,814
25/06/2025 $18.90 $19.04 $18.55 $18.97 24,651
24/06/2025 $18.46 $18.93 $18.34 $18.59 129,266
23/06/2025 $18.27 $18.70 $18.20 $18.57 51,833
20/06/2025 $18.38 $18.60 $18.02 $18.22 24,095
19/06/2025 $18.83 $18.90 $18.08 $18.27 20,898
18/06/2025 $18.23 $18.86 $18.13 $18.84 55,801
17/06/2025 $17.91 $18.25 $17.80 $18.04 19,279
16/06/2025 $17.73 $18.27 $17.68 $18.14 23,176
13/06/2025 $18.22 $18.39 $17.35 $17.47 88,267
12/06/2025 $18.22 $18.34 $17.81 $18.26 72,100
11/06/2025 $18.20 $18.40 $17.90 $18.18 565,653
10/06/2025 $17.35 $17.59 $17.30 $17.37 41,926
09/06/2025 $16.95 $17.52 $16.95 $17.42 148,541
06/06/2025 $16.73 $16.87 $16.59 $16.78 50,299
05/06/2025 $15.68 $16.45 $15.66 $16.31 37,703
04/06/2025 $15.47 $15.67 $15.45 $15.65 6,878
03/06/2025 $15.30 $15.42 $15.11 $15.41 25,862
02/06/2025 $15.09 $15.37 $14.92 $15.33 11,206
30/05/2025 $15.43 $15.50 $15.17 $15.22 11,713
29/05/2025 $15.42 $15.67 $15.38 $15.47 4,385
28/05/2025 $15.50 $15.77 $15.47 $15.47 64,056
27/05/2025 $15.52 $15.64 $15.40 $15.55 25,787
26/05/2025 $15.68 $15.75 $15.38 $15.67 23,561
23/05/2025 $15.68 $15.75 $15.38 $15.67 23,561
22/05/2025 $15.47 $15.56 $15.19 $15.46 12,919
21/05/2025 $14.92 $15.55 $14.90 $15.53 70,639
20/05/2025 $14.37 $14.92 $14.37 $14.92 26,916
19/05/2025 $14.20 $14.34 $14.15 $14.30 3,406
16/05/2025 $14.16 $14.22 $14.09 $14.13 7,751
15/05/2025 $14.01 $14.22 $13.97 $14.22 13,836
14/05/2025 $14.29 $14.33 $14.07 $14.09 6,603
13/05/2025 $14.37 $14.37 $13.95 $14.20 3,618
12/05/2025 $14.37 $14.41 $13.99 $14.06 26,718
09/05/2025 $14.15 $14.30 $14.10 $14.27 6,930
08/05/2025 $13.98 $14.21 $13.95 $14.13 1,026
07/05/2025 $14.16 $14.23 $14.08 $14.12 1,577
06/05/2025 $13.98 $14.16 $13.95 $14.13 89,227
05/05/2025 $13.91 $13.98 $13.76 $13.76 23,284
02/05/2025 $13.91 $13.98 $13.76 $13.76 23,284
01/05/2025 $13.77 $13.86 $13.72 $13.83 2,009
30/04/2025 $14.03 $14.10 $13.82 $13.94 106,549
29/04/2025 $14.14 $14.24 $14.03 $14.07 3,139
28/04/2025 $13.95 $14.24 $13.93 $14.21 3,849
25/04/2025 $13.84 $13.97 $13.82 $13.94 3,978
24/04/2025 $14.06 $14.08 $13.91 $13.94 23,233
23/04/2025 $13.83 $14.05 $13.80 $13.97 15,979
22/04/2025 $13.98 $13.98 $13.75 $13.80 12,630
21/04/2025 $13.82 $13.91 $13.71 $13.86 2,969
18/04/2025 $13.82 $13.91 $13.71 $13.86 2,969
17/04/2025 $13.82 $13.91 $13.71 $13.86 2,969
16/04/2025 $13.82 $13.96 $13.67 $13.84 45,379
15/04/2025 $13.70 $13.89 $13.67 $13.82 8,448
14/04/2025 $13.65 $13.76 $13.62 $13.73 5,536
11/04/2025 $13.48 $13.62 $13.47 $13.58 5,839
10/04/2025 $13.45 $13.53 $13.35 $13.50 3,180
09/04/2025 $13.26 $13.39 $13.15 $13.26 3,637
08/04/2025 $13.36 $13.37 $13.15 $13.20 5,900
07/04/2025 $13.26 $13.31 $13.00 $13.00 86,787
04/04/2025 $13.60 $13.63 $13.20 $13.24 28,371
03/04/2025 $13.95 $14.01 $13.66 $13.70 23,474
02/04/2025 $14.07 $14.10 $13.93 $13.96 10,971
01/04/2025 $14.24 $14.30 $14.15 $14.22 7,609
31/03/2025 $14.28 $14.36 $14.08 $14.27 43,859
28/03/2025 $14.16 $14.23 $14.02 $14.10 3,163
27/03/2025 $14.01 $14.22 $13.93 $14.15 5,972
26/03/2025 $14.00 $14.04 $13.94 $14.00 24,769
25/03/2025 $13.98 $14.20 $13.96 $14.12 9,034
24/03/2025 $14.11 $14.15 $13.88 $13.95 17,827
21/03/2025 $14.06 $14.11 $13.91 $14.04 9,557
20/03/2025 $14.23 $14.27 $14.06 $14.09 16,151
19/03/2025 $14.21 $14.31 $14.12 $14.31 6,328
18/03/2025 $14.44 $14.48 $14.31 $14.37 4,943
17/03/2025 $14.25 $14.42 $14.23 $14.42 5,506
14/03/2025 $14.30 $14.38 $14.13 $14.22 8,414
13/03/2025 $14.01 $14.28 $13.91 $14.28 15,255
12/03/2025 $14.22 $14.22 $14.06 $14.17 62,233
11/03/2025 $13.80 $14.16 $13.77 $14.03 9,403
10/03/2025 $13.91 $14.00 $13.81 $13.83 3,893
07/03/2025 $13.96 $14.01 $13.77 $13.81 26,348
06/03/2025 $14.00 $14.04 $13.76 $13.95 9,914
05/03/2025 $13.88 $13.95 $13.81 $13.88 77,377
04/03/2025 $13.70 $13.81 $13.65 $13.76 3,998
03/03/2025 $13.58 $13.84 $13.57 $13.70 9,041
28/02/2025 $13.60 $13.65 $13.44 $13.46 35,046
27/02/2025 $13.85 $13.97 $13.65 $13.68 11,452
26/02/2025 $13.95 $14.07 $13.85 $13.94 7,971
25/02/2025 $13.75 $13.99 $13.69 $13.76 30,810
24/02/2025 $13.96 $13.97 $13.77 $13.80 5,234
21/02/2025 $14.00 $14.13 $13.89 $13.95 6,449
20/02/2025 $14.00 $14.09 $13.94 $14.05 25,529
19/02/2025 $14.02 $14.16 $13.85 $13.90 26,180
18/02/2025 $14.17 $14.20 $14.00 $14.11 15,501
17/02/2025 $14.19 $14.23 $14.01 $14.08 7,278
14/02/2025 $14.40 $14.50 $14.18 $14.20 186,083
13/02/2025 $14.40 $14.44 $14.14 $14.32 20,140
12/02/2025 $14.19 $14.35 $14.03 $14.25 4,657
11/02/2025 $14.08 $14.21 $14.00 $14.16 38,033
10/02/2025 $14.14 $14.29 $14.08 $14.22 11,367
07/02/2025 $14.18 $14.35 $14.15 $14.21 8,723
06/02/2025 $14.10 $14.33 $14.03 $14.10 24,377
05/02/2025 $13.99 $14.27 $13.93 $14.10 20,321
04/02/2025 $13.91 $14.08 $13.73 $13.88 45,693
03/02/2025 $13.92 $14.00 $13.77 $13.88 23,613
31/01/2025 $13.94 $14.15 $13.88 $14.05 189,231
30/01/2025 $13.71 $13.99 $13.63 $13.93 504,296
29/01/2025 $13.51 $13.76 $13.49 $13.67 6,808
28/01/2025 $13.43 $13.62 $13.42 $13.51 8,108
27/01/2025 $13.44 $13.68 $13.42 $13.53 373
24/01/2025 $13.66 $13.72 $13.57 $13.67 5,994
23/01/2025 $13.50 $13.68 $13.45 $13.56 4,262
22/01/2025 $13.54 $13.67 $13.49 $13.61 11,668
21/01/2025 $13.50 $13.70 $13.41 $13.63 11,337
20/01/2025 $13.49 $13.60 $13.39 $13.48 8,918
17/01/2025 $13.40 $13.66 $13.40 $13.53 24,512
16/01/2025 $13.58 $13.62 $13.46 $13.44 315