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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	84.55	82.63	82.63	84.65	81.86	1.33M
October 16, 2025	81.99	82.93	82.93	82.98	81.97	1.31M
October 15, 2025	81.52	81.29	81.29	81.9	80.85	501,437
October 14, 2025	79.8	80.39	80.39	80.48	79.56	824,642
October 13, 2025	78.99	79.55	79.55	79.68	78.96	591,528
October 10, 2025	77.03	77.99	77.99	78.05	76.76	1.37M
October 09, 2025	78.19	77.9	77.9	78.79	77.73	499,131
October 08, 2025	77.38	78.54	78.54	78.64	77.38	1.43M
October 07, 2025	76.77	77.38	77.38	77.5	76.52	300,808
October 06, 2025	76.39	76.75	76.75	76.87	76.25	418,101
October 03, 2025	74.94	75.33	75.33	75.52	74.86	176,307
October 02, 2025	75.05	74.38	74.38	75.67	74.3	474,187
October 01, 2025	74.54	75.01	75.01	75.64	74.54	443,843
September 30, 2025	74.87	74.54	74.54	74.93	73.66	560,731
September 29, 2025	74.13	74.32	74.32	74.42	73.9	364,632
September 26, 2025	72.68	73.37	73.37	73.47	72.61	297,191
September 25, 2025	72.64	72.51	72.51	73.03	72.29	289,461
September 24, 2025	73.24	72.75	72.75	73.38	72.75	388,142
September 23, 2025	72.89	73.4	73.4	73.61	72.81	699,683
September 22, 2025	72.13	72.49	72.49	72.49	72.01	322,457
September 19, 2025	70.83	71.26	71.26	71.37	70.77	291,190
September 18, 2025	70.64	70.68	70.68	71.32	70.47	308,119
September 17, 2025	71.42	71.57	71.57	71.61	71.08	232,688
September 16, 2025	71.71	71.44	71.44	71.91	71.44	385,921
September 15, 2025	70.62	71.21	71.21	71.22	70.57	179,714
September 12, 2025	70.61	70.82	70.82	70.96	70.61	141,780
September 11, 2025	70.56	70.61	70.61	70.75	70.18	263,013
September 10, 2025	70.76	70.79	70.79	71.03	70.67	581,942
September 09, 2025	70.85	70.67	70.67	71.35	70.45	333,742
September 08, 2025	69.88	70.64	70.64	70.81	69.84	400,504
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

iShares Physical Gold ETC (IGLN.L) LSE