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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.8	70.15	70.15	70.22	69.59	245,319
December 03, 2025	70.12	70	70	70.6	69.87	309,041
December 02, 2025	70.43	70	70.15	70.69	69.67	348,441
December 01, 2025	71.05	70.85	70.85	71.18	70.4	427,267
November 28, 2025	69.97	70.46	70.46	70.6	69.54	277,714
November 27, 2025	69.68	69.56	69.56	69.77	69.5	134,018
November 26, 2025	23.28	69.9	69.9	69.9	23.13	340
November 25, 2025	69.63	69.49	69.49	69.79	69	595,769
November 24, 2025	68.46	69.03	69.03	69.03	68.36	270,553
November 21, 2025	67.79	68.74	68.74	68.8	67.77	633,005
November 20, 2025	68.3	68.39	68.39	69.09	68.1	633,090
November 19, 2025	68.46	68.57	68.57	69.44	68.39	368,968
November 18, 2025	67.29	68.06	68.06	68.31	67.24	377,462
November 17, 2025	68.4	68.15	68.15	68.49	67.88	421,970
November 14, 2025	69.77	68.46	68.46	69.88	67.29	839,053
November 13, 2025	23.28	69.41	69.41	69.41	23.13	340
November 12, 2025	23.28	70.13	70.13	70.13	23.13	340
November 11, 2025	23.28	69.25	69.25	69.25	23.13	340
November 10, 2025	68.5	68.75	68.75	68.91	68.36	205,370
November 07, 2025	67.46	67.43	67.43	67.55	66.8	125,527
November 06, 2025	67.58	66.92	66.92	67.77	66.92	173,771
November 05, 2025	67.18	67.32	67.32	67.38	66.9	132,291
November 04, 2025	67.28	67.12	67.12	67.56	66.49	269,276
November 03, 2025	67.79	67.4	67.4	67.92	67.3	197,106
October 31, 2025	67.56	67.1	67.1	67.8	66.89	225,235
October 30, 2025	66.25	67.11	67.11	67.29	66.22	235,080
October 29, 2025	66.92	66.57	66.57	67.24	66.44	323,659
October 28, 2025	65.42	65.86	65.86	66.11	64.78	615,900
October 27, 2025	67.96	66.56	66.56	67.97	66.27	368,132
October 24, 2025	68.46	68.88	68.88	69.01	67.64	245,882
October 23, 2025	68.91	69.29	69.29	69.45	68.53	354,303
October 22, 2025	69.37	67.44	67.44	69.4	67.08	855,714
October 21, 2025	72.39	69.02	69.02	72.41	68.47	738,137
October 20, 2025	70.56	72.39	72.39	72.53	70.53	463,655
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

iShares Physical Gold ETC (PPFB.SG) STU