iShares Physical Gold ETC - IGLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	69	69.74	69.74	69.86	68.85	469,799
September 04, 2025	68.69	68.9	68.9	69.11	68.6	314,715
September 03, 2025	68.66	69.27	69.27	69.27	68.55	436,450
September 02, 2025	67.69	68.25	68.25	68.31	67.4	576,303
September 01, 2025	67.58	67.53	67.53	67.6	67.32	376,580
August 29, 2025	66.26	66.92	66.92	66.93	66.11	454,487
August 28, 2025	65.93	66.16	66.16	66.29	65.9	1.85M
August 27, 2025	65.6	65.81	65.81	65.84	65.52	287,214
August 26, 2025	65.57	65.72	65.72	65.72	65.4	243,372
August 22, 2025	64.67	65.61	65.61	65.61	64.51	292,137
August 21, 2025	64.89	64.95	64.95	65.01	64.58	291,467
August 20, 2025	64.55	64.89	64.89	65.06	64.5	347,915
August 19, 2025	64.8	64.6	64.6	64.96	64.5	138,938
August 18, 2025	65.05	64.75	64.75	65.18	64.72	77,195
August 15, 2025	64.89	64.94	64.94	65.01	64.74	68,173
August 14, 2025	65.3	64.88	64.88	65.39	64.77	357,631
August 13, 2025	65.18	65.17	65.17	65.46	65.12	198,393
August 12, 2025	64.96	65.08	65.08	65.21	64.69	228,078
August 11, 2025	65.38	65.08	65.08	65.38	64.9	159,740
August 08, 2025	65.95	65.91	65.91	66.12	65.67	491,032
August 07, 2025	65.8	65.81	65.81	65.97	65.48	279,071
August 06, 2025	65.54	65.57	65.57	65.65	65.22	116,784
August 05, 2025	65.39	65.7	65.7	65.81	65.06	132,971
August 04, 2025	65.31	65.52	65.52	65.74	65.1	104,597
August 01, 2025	63.93	65.08	65.08	65.15	63.81	177,228
July 31, 2025	64.09	64.04	64.04	64.38	63.93	158,815
July 30, 2025	64.58	63.95	63.95	64.75	63.92	202,993
July 29, 2025	64.39	64.58	64.58	64.72	64.33	153,615
July 28, 2025	64.88	64.41	64.41	64.91	64.14	202,662
July 25, 2025	65.24	64.69	64.69	65.27	64.65	128,241
July 24, 2025	65.56	65.57	65.57	65.61	65.09	244,248
July 23, 2025	66.52	66.28	66.28	66.69	66.15	1.22M
July 22, 2025	65.76	66.53	66.53	66.63	65.71	199,140
July 21, 2025	65.41	66.04	66.04	66.06	65.31	310,545
July 18, 2025	64.92	65.12	65.12	65.28	64.88	79,076
July 17, 2025	64.78	64.81	64.81	64.81	64.3	233,912
July 16, 2025	64.86	65.49	65.49	65.49	64.48	267,864
July 15, 2025	65.23	64.64	64.64	65.39	64.64	212,414
July 14, 2025	65.42	65.05	65.05	65.55	64.9	160,683
July 11, 2025	64.7	65.35	65.35	65.41	64.69	469,308
July 10, 2025	64.6	64.49	64.49	64.69	64.3	134,512
July 09, 2025	63.96	64.27	64.27	64.35	63.76	109,677
July 08, 2025	64.81	64.01	64.01	64.86	63.85	113,964
July 07, 2025	64.3	64.51	64.51	64.51	64.04	174,685
July 04, 2025	64.93	64.71	64.71	64.95	64.69	62,882
July 03, 2025	65.32	64.68	64.68	65.34	64.34	139,287
July 02, 2025	64.74	64.92	64.92	65.1	64.63	194,789
July 01, 2025	64.71	64.92	64.92	65.22	64.69	206,673
June 30, 2025	63.95	63.87	63.87	64.04	63.61	254,710
June 27, 2025	64	63.56	63.56	64	63.25	278,187
June 26, 2025	64.89	64.59	64.59	65.08	64.3	135,392
June 25, 2025	64.73	64.56	64.56	64.83	64.35	274,011
June 24, 2025	64.58	64.36	64.36	64.73	64.04	198,001
June 23, 2025	65.22	65.83	65.83	65.83	65.11	218,688
June 20, 2025	64.97	65.41	65.41	65.54	64.93	181,392
June 19, 2025	65.83	65.41	65.41	65.83	65.1	159,856
June 18, 2025	65.73	65.83	65.83	65.99	65.57	398,960
June 17, 2025	65.75	65.69	65.69	66.03	65.4	935,770
June 16, 2025	66.37	66.15	66.15	66.48	65.7	345,683
June 13, 2025	66.38	66.5	66.5	66.94	66.21	1.39M

iShares Physical Gold ETC (IGLN.L) LSE