Market data

Select a section

Ishares V Public Ltd Company IShares Gold Producers ETF USD (ACC)

(SPGP)
Sector: n/a
1,327.25p
3.25p 0.25
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 1,330.00p 1,356.50p 1,322.00p 1,327.25p 31,834
18/09/2024 1,336.50p 1,339.50p 1,319.00p 1,324.00p 11,215
17/09/2024 1,337.00p 1,357.00p 1,327.50p 1,335.50p 24,026
16/09/2024 1,351.00p 1,351.30p 1,328.50p 1,330.25p 34,711
13/09/2024 1,330.50p 1,361.76p 1,330.50p 1,326.50p 47,397
12/09/2024 1,282.50p 1,328.50p 1,277.50p 1,263.25p 40,405
11/09/2024 1,276.00p 1,280.00p 1,254.50p 1,263.00p 25,213
10/09/2024 1,253.00p 1,263.00p 1,240.00p 1,263.00p 46,541
09/09/2024 1,232.00p 1,251.50p 1,229.50p 1,248.75p 33,450
06/09/2024 1,265.00p 1,270.61p 1,240.50p 1,246.25p 49,222
05/09/2024 1,260.00p 1,276.86p 1,255.54p 1,267.75p 32,159
04/09/2024 1,255.00p 1,270.50p 1,245.00p 1,256.75p 17,520
03/09/2024 1,303.00p 1,306.96p 1,237.50p 1,264.00p 18,453
02/09/2024 1,301.00p 1,314.50p 1,294.50p 1,305.75p 46,590
30/08/2024 1,319.50p 1,320.50p 1,304.50p 1,305.75p 7,320
29/08/2024 1,306.00p 1,324.50p 1,295.50p 1,317.75p 16,922
28/08/2024 1,304.00p 1,308.50p 1,288.74p 1,290.75p 22,803
27/08/2024 1,324.50p 1,335.50p 1,265.50p 1,313.25p 19,916
26/08/2024 1,346.00p 1,352.50p 1,313.04p 1,322.75p 20,407
23/08/2024 1,346.00p 1,352.50p 1,313.04p 1,322.75p 20,407
22/08/2024 1,346.00p 1,352.50p 1,313.04p 1,322.75p 20,407
21/08/2024 1,343.00p 1,357.40p 1,333.00p 1,347.50p 119,446
20/08/2024 1,339.50p 1,362.50p 1,333.57p 1,345.75p 28,378
19/08/2024 1,315.00p 1,341.12p 1,298.50p 1,340.25p 37,557
16/08/2024 1,295.00p 1,316.50p 1,286.20p 1,309.75p 56,170
15/08/2024 1,289.00p 1,317.50p 1,249.50p 1,291.00p 41,318
14/08/2024 1,290.00p 1,310.00p 1,274.00p 1,278.25p 66,656
13/08/2024 1,281.50p 1,298.96p 1,273.00p 1,295.50p 23,493
12/08/2024 1,252.50p 1,277.91p 1,239.00p 1,271.75p 25,318
09/08/2024 1,248.00p 1,248.00p 1,231.10p 1,241.25p 18,322
08/08/2024 1,227.50p 1,238.50p 1,215.00p 1,237.25p 62,149
07/08/2024 1,245.00p 1,262.97p 1,245.00p 1,248.00p 20,639
06/08/2024 1,232.50p 1,251.00p 1,211.00p 1,236.50p 23,590
05/08/2024 1,261.00p 1,278.00p 1,168.50p 1,229.25p 24,908
02/08/2024 1,326.00p 1,326.00p 1,252.50p 1,260.75p 34,026
01/08/2024 1,306.00p 1,315.49p 1,288.50p 1,291.75p 16,292
31/07/2024 1,285.00p 1,304.50p 1,277.61p 1,293.50p 22,955
30/07/2024 1,262.50p 1,280.50p 1,256.50p 1,256.50p 8,420
29/07/2024 1,260.50p 1,265.50p 1,242.50p 1,248.75p 6,712
26/07/2024 1,250.00p 1,262.60p 1,240.00p 1,248.25p 16,896
25/07/2024 1,247.00p 1,267.50p 1,212.50p 1,248.25p 6,396
24/07/2024 1,285.00p 1,307.25p 1,285.00p 1,307.25p 20,755
23/07/2024 1,267.00p 1,286.25p 1,261.57p 1,286.25p 31,019
22/07/2024 1,276.00p 1,286.39p 1,265.00p 1,268.25p 36,988
19/07/2024 1,275.00p 1,288.00p 1,252.00p 1,273.75p 11,720
18/07/2024 1,319.50p 1,327.50p 1,292.50p 1,298.25p 18,081
17/07/2024 1,325.50p 1,330.46p 1,311.50p 1,316.25p 39,408
16/07/2024 1,298.50p 1,333.50p 1,295.50p 1,330.50p 100,298
15/07/2024 1,292.00p 1,306.00p 1,285.00p 1,301.25p 15,764
12/07/2024 1,286.50p 1,298.00p 1,244.00p 1,290.25p 56,673
11/07/2024 1,282.00p 1,301.00p 1,271.11p 1,292.50p 52,378
10/07/2024 1,251.50p 1,277.50p 1,250.00p 1,273.00p 19,905
09/07/2024 1,248.00p 1,256.68p 1,241.00p 1,243.25p 30,772
08/07/2024 1,243.00p 1,247.04p 1,233.50p 1,237.00p 36,400
05/07/2024 1,237.50p 1,259.50p 1,234.78p 1,258.50p 24,877
04/07/2024 1,226.00p 1,233.00p 1,223.89p 1,230.50p 15,119
03/07/2024 1,202.50p 1,229.50p 1,199.00p 1,228.50p 32,925
02/07/2024 1,186.00p 1,200.00p 1,180.50p 1,184.25p 38,190
01/07/2024 1,193.00p 1,201.50p 1,182.00p 1,182.00p 90,969
28/06/2024 1,211.00p 1,212.50p 1,196.50p 1,199.25p 28,472
27/06/2024 1,190.50p 1,204.84p 1,185.50p 1,203.50p 35,649
26/06/2024 1,180.50p 1,189.00p 1,170.50p 1,186.50p 22,101
25/06/2024 1,197.00p 1,202.00p 1,176.00p 1,189.50p 12,535
24/06/2024 1,190.50p 1,206.00p 1,190.50p 1,198.00p 167,996
21/06/2024 1,203.00p 1,215.50p 1,186.75p 1,186.75p 21,824
20/06/2024 1,188.50p 1,211.50p 1,185.00p 1,202.50p 35,184
19/06/2024 1,174.50p 1,176.97p 1,169.00p 1,174.00p 22,097
18/06/2024 1,156.00p 1,169.00p 1,153.00p 1,166.75p 12,345
17/06/2024 1,157.50p 1,162.50p 1,150.00p 1,152.50p 12,121
14/06/2024 1,163.00p 1,176.00p 1,155.00p 1,156.50p 22,241
13/06/2024 1,170.50p 1,179.50p 1,158.00p 1,159.75p 36,430
12/06/2024 1,172.50p 1,192.00p 1,144.00p 1,181.75p 22,283
11/06/2024 1,180.50p 1,182.98p 1,171.00p 1,171.00p 9,432
10/06/2024 1,176.00p 1,182.28p 1,162.50p 1,178.25p 31,178
07/06/2024 1,242.00p 1,245.00p 1,161.50p 1,182.25p 85,222
06/06/2024 1,212.50p 1,232.25p 1,203.50p 1,232.25p 16,907
05/06/2024 1,185.50p 1,199.25p 1,181.50p 1,199.25p 13,678
04/06/2024 1,227.00p 1,227.00p 1,166.00p 1,183.25p 19,978
03/06/2024 1,216.50p 1,231.00p 1,184.00p 1,226.50p 18,325
31/05/2024 1,228.00p 1,242.96p 1,218.00p 1,231.50p 17,492
30/05/2024 1,226.00p 1,250.00p 1,208.00p 1,233.50p 32,887
29/05/2024 1,244.50p 1,248.41p 1,228.50p 1,229.75p 21,474
28/05/2024 1,227.50p 1,248.50p 1,227.50p 1,241.75p 51,043
27/05/2024 1,217.50p 1,230.38p 1,214.59p 1,222.25p 17,379
24/05/2024 1,217.50p 1,230.38p 1,214.59p 1,222.25p 17,379
23/05/2024 1,229.00p 1,232.98p 1,216.00p 1,220.75p 33,269
22/05/2024 1,274.00p 1,274.00p 1,239.50p 1,245.50p 478,514
21/05/2024 1,278.00p 1,287.50p 1,269.99p 1,282.00p 41,271
20/05/2024 1,289.50p 1,308.00p 1,270.00p 1,308.00p 47,024
17/05/2024 1,249.50p 1,277.50p 1,246.50p 1,267.00p 60,799
16/05/2024 1,247.00p 1,267.50p 1,237.50p 1,248.75p 55,398
15/05/2024 1,247.00p 1,265.00p 1,236.00p 1,260.25p 43,862
14/05/2024 1,240.50p 1,250.00p 1,234.16p 1,242.25p 34,356
13/05/2024 1,239.50p 1,249.50p 1,230.00p 1,230.25p 58,746
10/05/2024 1,262.00p 1,274.78p 1,250.50p 1,254.25p 69,907
09/05/2024 1,227.50p 1,246.00p 1,219.00p 1,242.25p 64,422
08/05/2024 1,210.50p 1,227.00p 1,206.50p 1,226.75p 31,466
07/05/2024 1,206.50p 1,212.50p 1,203.50p 1,209.50p 41,231
06/05/2024 1,189.00p 1,195.93p 1,178.50p 1,182.00p 23,148
03/05/2024 1,189.00p 1,195.93p 1,178.50p 1,182.00p 23,148
02/05/2024 1,193.50p 1,201.00p 1,176.00p 1,192.50p 31,052
01/05/2024 1,185.50p 1,197.00p 1,172.00p 1,172.00p 42,201
30/04/2024 1,223.50p 1,224.00p 1,188.00p 1,188.00p 35,792
29/04/2024 1,231.50p 1,236.00p 1,219.14p 1,227.75p 37,768
26/04/2024 1,231.00p 1,244.50p 1,225.50p 1,228.25p 15,531
25/04/2024 1,184.00p 1,211.47p 1,180.00p 1,205.00p 91,182
24/04/2024 1,188.50p 1,191.50p 1,173.50p 1,186.00p 7,677
23/04/2024 1,154.00p 1,182.50p 1,149.04p 1,179.00p 33,256
22/04/2024 1,196.00p 1,201.00p 1,175.75p 1,175.75p 18,868
19/04/2024 1,222.50p 1,227.48p 1,204.54p 1,224.50p 11,329
18/04/2024 1,206.00p 1,213.00p 1,202.00p 1,212.00p 8,529
17/04/2024 1,188.00p 1,209.99p 1,177.07p 1,205.00p 11,385
16/04/2024 1,190.00p 1,190.00p 1,161.50p 1,176.75p 9,406
15/04/2024 1,231.00p 1,232.00p 1,174.50p 1,174.50p 35,331
12/04/2024 1,220.00p 1,277.00p 1,220.00p 1,231.00p 15,981
11/04/2024 1,200.50p 1,211.00p 1,197.50p 1,197.75p 33,390
10/04/2024 1,208.00p 1,208.00p 1,170.96p 1,191.75p 20,831
09/04/2024 1,195.00p 1,209.50p 1,185.09p 1,194.00p 20,387
08/04/2024 1,200.00p 1,210.50p 1,175.50p 1,185.50p 19,253
05/04/2024 1,160.00p 1,193.50p 1,160.00p 1,190.25p 20,941
04/04/2024 1,172.00p 1,179.50p 1,161.04p 1,170.50p 357,280
03/04/2024 1,157.00p 1,166.00p 1,151.00p 1,166.00p 12,064
02/04/2024 1,150.00p 1,164.50p 1,144.50p 1,150.75p 50,098
01/04/2024 1,100.00p 1,126.25p 1,099.04p 1,126.25p 8,576
29/03/2024 1,100.00p 1,126.25p 1,099.04p 1,126.25p 8,576
28/03/2024 1,100.00p 1,126.25p 1,099.04p 1,126.25p 8,576
27/03/2024 1,061.50p 1,095.00p 1,061.50p 1,092.75p 5,582
26/03/2024 1,063.00p 1,088.50p 1,063.00p 1,071.75p 4,854
25/03/2024 1,063.50p 1,081.00p 1,062.03p 1,072.25p 10,401
22/03/2024 1,059.00p 1,069.00p 1,059.00p 1,064.75p 43,490
21/03/2024 1,085.00p 1,088.50p 1,068.50p 1,073.75p 17,688
20/03/2024 1,028.00p 1,043.00p 1,017.50p 1,033.75p 7,928

Market data

Select a section