iShares III Blk E Mag £ HGD

(MAGG)
Sector: n/a
642.30p
-5.70p -0.88
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 647.90p 651.80p 644.70p 648.00p 5,584
14/04/2025 641.60p 650.40p 638.40p 644.25p 3,270
11/04/2025 626.80p 640.40p 624.30p 626.30p 549
10/04/2025 666.70p 667.90p 631.80p 633.45p 27,176
09/04/2025 610.00p 630.80p 597.50p 609.35p 14,806
08/04/2025 631.10p 642.90p 618.50p 630.75p 9,530
07/04/2025 603.80p 630.60p 593.50p 620.00p 25,138
04/04/2025 656.10p 659.50p 627.90p 638.30p 15,447
03/04/2025 671.00p 683.40p 655.30p 659.60p 14,134
02/04/2025 685.50p 689.10p 681.30p 685.00p 33,637
01/04/2025 686.80p 690.60p 679.30p 687.15p 11,597
31/03/2025 675.70p 691.10p 670.10p 675.85p 3,088
28/03/2025 692.60p 701.60p 680.70p 682.50p 8,261
27/03/2025 702.60p 702.60p 690.10p 694.35p 5,800
26/03/2025 698.70p 708.70p 695.80p 695.80p 1,890
25/03/2025 700.50p 703.80p 695.70p 699.15p 4,666
24/03/2025 696.10p 699.70p 691.60p 698.20p 9,010
21/03/2025 691.70p 694.00p 683.10p 688.20p 6,449
20/03/2025 685.50p 696.20p 685.60p 690.50p 12,715
19/03/2025 685.50p 694.00p 678.80p 688.80p 9,365
18/03/2025 688.70p 692.80p 680.90p 683.75p 5,861
17/03/2025 683.60p 688.60p 679.40p 685.80p 3,055
14/03/2025 675.60p 684.60p 669.60p 681.70p 13,130
13/03/2025 670.40p 686.80p 670.30p 673.75p 15,256
12/03/2025 677.90p 684.90p 673.00p 679.00p 4,156
11/03/2025 684.00p 687.00p 672.00p 672.00p 36,091
10/03/2025 690.70p 709.60p 683.40p 684.65p 3,133
07/03/2025 695.40p 710.00p 683.80p 689.60p 3,484
06/03/2025 707.30p 707.40p 696.80p 696.80p 14,196
05/03/2025 711.30p 711.90p 697.20p 700.45p 4,386
04/03/2025 711.40p 728.00p 702.00p 702.60p 1,953
03/03/2025 732.80p 736.20p 718.40p 723.45p 5,981
28/02/2025 721.40p 722.70p 714.20p 722.60p 4,748
27/02/2025 727.60p 738.50p 719.70p 726.60p 597
26/02/2025 727.60p 736.60p 726.00p 729.25p 7,235
25/02/2025 732.90p 734.10p 719.30p 720.45p 2,271
24/02/2025 732.90p 746.70p 720.90p 728.10p 24,680
21/02/2025 742.10p 741.70p 733.10p 736.65p 1,668
20/02/2025 742.10p 749.80p 728.20p 736.85p 19,597
19/02/2025 743.00p 745.60p 736.30p 738.85p 2,844
18/02/2025 742.00p 745.10p 738.60p 740.45p 3,273
17/02/2025 746.80p 750.30p 733.00p 738.60p 3,978
14/02/2025 735.60p 740.70p 725.80p 734.95p 265
13/02/2025 735.60p 738.50p 719.60p 736.30p 4,990
12/02/2025 735.10p 737.60p 730.68p 730.80p 10,566
11/02/2025 738.10p 741.70p 733.80p 736.50p 52,085
10/02/2025 737.70p 739.30p 730.10p 738.10p 2,278
07/02/2025 736.00p 740.50p 733.70p 733.70p 8,464
06/02/2025 736.70p 739.70p 730.20p 728.25p 6,597
05/02/2025 729.20p 731.00p 722.40p 728.25p 5,654
04/02/2025 725.00p 734.40p 723.20p 727.30p 2,399
03/02/2025 725.00p 731.60p 710.10p 727.30p 4,889
31/01/2025 728.70p 742.90p 728.70p 736.90p 30,514
30/01/2025 730.10p 735.40p 726.60p 729.90p 16,779
29/01/2025 734.40p 734.40p 725.90p 728.30p 3,157
28/01/2025 724.70p 739.00p 720.10p 725.20p 21,308
27/01/2025 713.50p 737.00p 713.30p 714.90p 9,630
24/01/2025 730.00p 735.30p 727.00p 731.55p 18,533
23/01/2025 731.70p 733.40p 726.50p 731.10p 1,449
22/01/2025 729.20p 739.10p 725.20p 730.90p 10,900
21/01/2025 724.40p 731.00p 723.00p 731.00p 8,078
20/01/2025 723.00p 728.70p 722.00p 725.50p 3,382
17/01/2025 723.00p 733.00p 708.80p 726.55p 19,500
16/01/2025 713.20p 733.20p 712.20p 717.05p 1,941
15/01/2025 713.20p 719.60p 702.80p 717.05p 2,408
14/01/2025 713.20p 718.30p 701.30p 706.80p 23,377
13/01/2025 706.60p 711.30p 702.60p 706.10p 15,179
10/01/2025 714.00p 717.70p 707.60p 709.05p 10,518
09/01/2025 716.10p 718.90p 710.50p 715.40p 7,103
08/01/2025 717.70p 719.00p 711.90p 715.50p 5,444
07/01/2025 721.00p 722.40p 714.60p 717.70p 4,572
06/01/2025 720.20p 728.40p 716.00p 723.80p 2,401
03/01/2025 716.20p 726.40p 711.40p 715.35p 589
02/01/2025 716.80p 721.50p 705.60p 714.45p 2,160
01/01/2025 716.60p 721.20p 705.30p 717.20p 220
31/12/2024 716.60p 721.20p 705.30p 717.20p 220
30/12/2024 715.60p 726.30p 701.50p 709.70p 1,650
27/12/2024 716.00p 730.70p 705.10p 713.35p 652
26/12/2024 712.00p 731.50p 699.70p 715.70p 3,048
25/12/2024 712.00p 731.50p 699.70p 715.70p 3,048
24/12/2024 712.00p 731.50p 699.70p 715.70p 3,048
23/12/2024 712.70p 727.40p 710.10p 711.80p 1,783
20/12/2024 704.10p 712.55p 701.00p 712.55p 5,860
19/12/2024 715.00p 715.00p 692.70p 711.15p 2,098
18/12/2024 724.60p 730.90p 721.10p 722.70p 822
17/12/2024 724.20p 733.20p 715.00p 722.10p 1,830
16/12/2024 726.00p 736.30p 715.00p 723.80p 37,569
13/12/2024 726.20p 738.20p 715.00p 723.65p 6,415
12/12/2024 729.30p 742.50p 727.95p 727.95p 371
11/12/2024 726.10p 734.00p 715.00p 729.70p 35,107
10/12/2024 726.40p 729.50p 723.30p 725.05p 6,005
09/12/2024 730.90p 738.80p 724.60p 726.30p 19,062
06/12/2024 728.20p 736.00p 724.60p 727.45p 3,094
05/12/2024 729.30p 737.90p 723.00p 728.65p 5,148
04/12/2024 727.80p 738.10p 720.00p 727.05p 67,410
03/12/2024 726.60p 738.50p 722.90p 724.95p 80,553
02/12/2024 721.40p 729.90p 718.80p 723.30p 7,793
29/11/2024 718.40p 728.90p 714.30p 718.80p 1,103
28/11/2024 718.40p 719.00p 714.70p 716.50p 806
27/11/2024 718.40p 722.60p 714.30p 714.30p 12,733
26/11/2024 719.80p 724.80p 715.30p 717.55p 10,682
25/11/2024 721.00p 736.90p 716.40p 719.00p 30,939
22/11/2024 718.80p 721.90p 700.60p 711.25p 3,498
21/11/2024 704.30p 711.25p 706.10p 711.25p 229
20/11/2024 704.30p 720.80p 703.40p 705.35p 717
19/11/2024 704.30p 718.30p 700.90p 705.90p 994
18/11/2024 705.70p 717.40p 704.30p 706.30p 1,665
15/11/2024 706.50p 710.40p 694.80p 711.55p 767
14/11/2024 711.60p 717.70p 709.80p 711.55p 2,058
13/11/2024 711.60p 712.60p 707.90p 711.15p 331
12/11/2024 711.60p 723.60p 710.30p 711.15p 7,384
11/11/2024 716.50p 718.20p 710.80p 714.25p 4,040
08/11/2024 711.50p 714.00p 705.30p 709.45p 18,627
07/11/2024 707.10p 708.50p 703.20p 707.45p 2,569
06/11/2024 693.80p 711.10p 693.80p 700.15p 2,345
05/11/2024 687.20p 690.20p 681.70p 688.95p 211
04/11/2024 687.00p 699.80p 677.10p 686.40p 40,384
01/11/2024 681.10p 697.20p 677.90p 689.10p 18,365
31/10/2024 688.90p 691.80p 683.10p 684.85p 829
30/10/2024 699.90p 699.90p 694.00p 697.20p 1,885
29/10/2024 697.40p 697.70p 697.00p 697.20p 4,671
28/10/2024 697.50p 705.90p 687.00p 695.65p 7,954
25/10/2024 689.70p 697.50p 686.20p 695.40p 3,068
24/10/2024 696.30p 698.30p 691.20p 692.80p 3,988
23/10/2024 695.70p 700.70p 687.20p 692.80p 23,341
22/10/2024 701.40p 701.40p 692.80p 697.40p 6,726
21/10/2024 699.90p 710.50p 693.70p 695.35p 3,726
18/10/2024 699.90p 702.00p 696.13p 699.60p 2,309
17/10/2024 693.90p 702.10p 693.90p 698.40p 6,781
16/10/2024 695.00p 698.80p 694.50p 696.10p 700