iShares Physical Gold ETC - PPFB.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	72.26	70.83	70.83	72.32	70.19	739,569
October 16, 2025	70.42	71.05	71.05	71.08	70.35	389,076
October 15, 2025	70.08	69.87	69.87	70.37	69.55	733,486
October 14, 2025	68.96	69.36	69.36	69.65	68.84	618,474
October 13, 2025	68.06	68.75	68.75	68.9	68.04	319,612
October 10, 2025	66.35	67.1	67.1	67.19	66.31	422,170
October 09, 2025	67.36	67.39	67.39	67.86	67.13	307,593
October 08, 2025	67.46	67.64	67.64	67.72	67.2	457,926
October 07, 2025	65.72	66.28	66.28	66.39	65.52	272,850
October 06, 2025	65.29	65.54	65.54	65.79	65.19	252,461
October 03, 2025	23.28	64.22	64.22	64.22	23.13	340
October 02, 2025	63.95	63.6	63.6	64.44	63.46	240,463
October 01, 2025	63.68	63.98	63.98	64.44	63.68	253,692
September 30, 2025	63.78	63.51	63.51	63.84	62.7	330,011
September 29, 2025	63.23	63.37	63.37	63.46	63	210,992
September 26, 2025	23.28	62.45	62.45	62.45	23.13	340
September 25, 2025	61.88	62.13	62.13	62.22	61.82	152,131
September 24, 2025	62.17	61.98	61.98	62.41	61.98	167,059
September 23, 2025	61.77	62.27	62.27	62.38	61.75	241,455
September 22, 2025	61.39	61.57	61.57	61.58	61.23	167,316
September 19, 2025	60.19	60.72	60.72	60.77	60.19	121,718
September 18, 2025	59.91	59.98	59.98	60.37	59.86	261,258
September 17, 2025	60.21	60.42	60.42	60.42	60.04	158,188
September 16, 2025	60.82	60.37	60.37	60.87	60.37	127,439
September 15, 2025	60.24	60.51	60.51	60.55	60.01	161,639
September 12, 2025	60.36	60.42	60.42	60.59	60.3	121,683
September 11, 2025	60.3	60.14	60.14	60.41	59.93	102,413
September 10, 2025	60.53	60.41	60.41	60.71	60.3	162,650
September 09, 2025	60.21	60.27	60.27	60.71	60.1	242,875
September 08, 2025	59.61	60.12	60.12	60.26	59.61	295,944
September 05, 2025	23.28	59.45	59.45	59.45	23.13	340
September 04, 2025	58.9	59.15	59.15	59.3	58.86	248,320
September 03, 2025	59.03	59.3	59.3	59.38	58.87	134,901
September 02, 2025	57.85	58.54	58.54	58.55	57.84	240,876
September 01, 2025	57.61	57.72	57.72	57.74	57.45	186,077
August 29, 2025	56.8	57.2	57.2	57.22	56.66	59,377
August 28, 2025	56.63	56.72	56.72	56.82	56.51	60,738
August 27, 2025	56.45	56.67	56.67	56.74	56.43	61,152
August 26, 2025	56.42	56.38	56.38	56.5	56.19	54,664
August 25, 2025	55.84	56.1	56.1	56.12	55.8	95,549
August 22, 2025	55.8	55.95	55.95	56	55.56	88,245
August 21, 2025	55.73	55.9	55.9	55.96	55.44	56,525
August 20, 2025	55.45	55.66	55.66	55.78	55.41	42,078
August 19, 2025	55.49	55.37	55.37	55.61	55.28	43,142
August 18, 2025	55.63	55.49	55.49	55.74	55.44	123,083
August 15, 2025	55.6	55.44	55.44	55.66	55.31	45,917
August 14, 2025	55.91	55.73	55.73	55.94	55.58	61,617
August 13, 2025	55.73	55.63	55.63	55.9	55.58	91,424
August 12, 2025	55.98	55.74	55.74	56.13	55.52	145,586
August 11, 2025	56.03	56.08	56.08	56.22	55.9	184,015
August 08, 2025	56.63	56.52	56.52	56.79	56.35	118,920
August 07, 2025	56.34	56.57	56.57	56.68	56.1	136,646
August 06, 2025	56.61	56.32	56.32	56.65	56.24	56,315
August 05, 2025	56.64	56.76	56.76	56.93	56.39	75,484
August 04, 2025	56.41	56.67	56.67	56.81	56.33	90,347
August 01, 2025	55.92	56.3	56.3	56.7	55.88	113,113
July 31, 2025	55.97	55.98	55.98	56.35	55.88	64,350
July 30, 2025	55.94	55.71	55.71	56.2	55.67	58,556
July 29, 2025	55.82	55.98	55.98	56.15	55.72	73,574
July 28, 2025	55.36	55.43	55.43	55.67	55.14	122,500

iShares Physical Gold ETC (PPFB.SG) STU