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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	89.92	89.68	89.68	90.06	89.3	662,160
January 13, 2026	88.94	89.42	89.42	89.93	88.88	443,973
January 12, 2026	89.02	89.72	89.72	89.87	88.8	585,037
January 09, 2026	86.77	87.46	87.46	87.67	86.6	506,073
January 08, 2026	86.02	86.57	86.57	86.57	85.6	353,689
January 07, 2026	86.6	86.67	86.67	86.85	85.88	688,834
January 06, 2026	86.55	87.08	87.08	87.18	86.26	402,093
January 05, 2026	85.84	86.31	86.31	86.48	85.36	611,766
January 02, 2026	85.09	83.8	83.8	85.45	83.77	488,950
December 31, 2025	84.11	83.65	83.65	84.18	83.55	327,201
December 30, 2025	84.88	84.75	84.75	85.47	84.47	626,802
December 29, 2025	86.9	84.25	84.25	87.14	83.5	1.32M
December 24, 2025	87	87.22	87.22	87.38	86.94	81,504
December 23, 2025	87.09	86.6	86.6	87.27	85.98	455,708
December 22, 2025	85.63	86.11	86.11	86.19	85.54	664,652
December 19, 2025	83.91	84.38	84.38	84.51	83.88	546,587
December 18, 2025	84.09	84.76	84.76	84.92	83.66	660,123
December 17, 2025	83.84	83.97	83.97	84.42	83.63	905,196
December 16, 2025	83.24	83.49	83.49	84.15	82.98	437,922
December 15, 2025	84.24	83.34	83.34	84.44	83.34	1.1M
December 12, 2025	83.24	83.31	83.31	84.51	82.99	1.14M
December 11, 2025	81.86	82.65	82.65	82.74	81.66	655,676
December 10, 2025	81.6	81.56	81.56	81.67	81.32	376,458
December 09, 2025	81.22	81.82	81.82	81.92	81.2	435,947
December 08, 2025	81.68	81.44	81.44	81.83	81.09	381,774
December 05, 2025	82.02	81.83	81.83	82.66	81.5	488,585
December 04, 2025	81.42	81.82	81.82	81.9	81.22	352,474
December 03, 2025	81.67	81.99	81.99	82.33	81.44	571,967
December 02, 2025	81.8	81.22	81.22	82.12	79.84	635,944
December 01, 2025	82.39	82.18	82.18	82.79	81.92	875,761
November 28, 2025	80.86	81.72	81.72	81.75	80.55	415,554
November 27, 2025	80.78	80.67	80.67	80.89	80.54	339,092
November 26, 2025	80.74	80.85	80.85	81.04	80.34	536,770
November 25, 2025	80.23	80.33	80.33	80.56	79.8	683,151
November 24, 2025	78.87	79.55	79.55	79.55	78.82	343,327
November 21, 2025	78.25	79.11	79.11	79.27	78.09	857,235
November 20, 2025	79.21	78.94	78.94	79.72	78.43	867,281
November 19, 2025	79.29	79.21	79.21	80.23	79.07	503,525
November 18, 2025	77.93	78.86	78.86	79.21	77.88	486,378
November 17, 2025	79.58	79.06	79.06	79.58	78.69	604,794
November 14, 2025	81.16	79.57	79.57	81.29	78.31	1.32M
November 13, 2025	81.93	81.71	81.71	82.42	81.25	795,755
November 12, 2025	79.93	81.43	81.43	81.43	79.84	805,858
November 11, 2025	80.17	79.82	79.82	80.5	76.68	439,049
November 10, 2025	79.16	79.51	79.51	79.71	79.06	630,788
November 07, 2025	77.84	77.99	77.99	77.99	77.36	265,964
November 06, 2025	77.76	77.27	77.27	78.07	77.2	388,613
November 05, 2025	77.17	77.26	77.26	77.4	76.83	384,949
November 04, 2025	77.54	77.11	77.11	77.68	76.27	573,253
November 03, 2025	78.17	77.6	77.6	78.25	77.57	403,629
October 31, 2025	78.07	77.34	77.34	78.35	77.13	950,511
October 30, 2025	76.94	77.63	77.63	77.94	76.9	474,684
October 29, 2025	77.72	77.62	77.62	78.24	77.46	452,562
October 28, 2025	76.41	76.88	76.88	77.06	75.45	1.25M
October 27, 2025	78.98	77.45	77.45	79.03	77.1	564,066
October 24, 2025	80.46	80.11	80.11	80.46	78.41	583,895
October 23, 2025	79.83	80.46	80.46	80.68	79.47	701,482
October 22, 2025	80.68	78.3	78.3	80.69	77.88	1.28M
October 21, 2025	84.31	80.14	80.14	84.32	79.25	1.54M
October 20, 2025	82.63	84.46	84.46	84.58	82.21	729,013

iShares Physical Gold ETC (IGLN.L) LSE