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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.84	83.52	83.52	83.52	82.33	182,848
February 19, 2026	82.36	82.49	82.49	82.84	82	229,992
February 18, 2026	80.84	82.19	82.19	82.24	80.48	185,458
February 17, 2026	80.74	80.05	80.05	81.11	79.47	388,506
February 16, 2026	81.96	81.69	81.69	82.06	81.38	70,186
February 13, 2026	81.51	82.01	82.01	82.28	80.75	424,425
February 12, 2026	82.85	80.77	80.77	83.03	79.9	419,531
February 11, 2026	82.41	82.94	82.94	83.4	82.21	470,316
February 10, 2026	82.1	81.82	81.82	82.66	81.57	321,461
February 09, 2026	82.13	82.76	82.76	82.82	81.53	562,335
February 06, 2026	79.66	81.07	81.07	81.53	79.58	340,153
February 05, 2026	80.94	79.8	79.8	81.26	78.94	532,064
February 04, 2026	83.42	80.97	80.97	83.47	80.37	473,015
February 03, 2026	81.12	81.92	81.92	81.92	80.33	852,435
February 02, 2026	75.8	76.72	76.72	78.81	75.32	2.05M
January 30, 2026	83.61	81.16	81.16	84.07	80.5	2.17M
January 29, 2026	89.74	85.58	85.58	90.03	83.12	1.55M
January 28, 2026	85.6	85.98	85.98	86.07	84.93	1.12M
January 27, 2026	83.22	82.49	82.49	83.32	81.97	731,060
January 26, 2026	83.45	82.93	82.93	83.58	82.84	761,851
January 23, 2026	81.83	82.22	82.22	82.3	81.02	735,694
January 22, 2026	80.25	80.61	80.61	80.63	79.74	553,662
January 21, 2026	80.53	80.33	80.33	80.84	79.81	1.03M
January 20, 2026	78.36	78.49	78.49	78.63	77.96	568,703
January 19, 2026	78.04	77.88	77.88	78.09	77.8	241,452
January 16, 2026	77.05	76.79	76.79	77.16	75.92	443,390
January 15, 2026	76.79	77.31	77.31	77.35	76.6	253,168
January 14, 2026	23.28	77.25	77.25	77.25	23.13	340
January 13, 2026	76.31	76.66	76.66	77.11	76.18	366,362
January 12, 2026	76.12	76.77	76.77	76.97	76.08	461,446
January 09, 2026	74.5	75.33	75.33	75.36	74.4	522,196
January 08, 2026	73.6	74.27	74.27	74.28	73.3	678,127
January 07, 2026	74.19	74.32	74.32	74.33	73.5	613,623
January 06, 2026	73.84	74.5	74.5	74.5	73.65	590,927
January 05, 2026	73.52	73.72	73.72	73.96	73.2	696,621
January 02, 2026	72.53	72.06	72.06	72.89	71.33	928,502
December 30, 2025	72.06	72.69	72.69	72.69	71.8	294,283
December 29, 2025	23.28	73.38	73.38	73.38	23.13	340
December 23, 2025	73.93	74.06	74.06	74.06	73.09	529,224
December 22, 2025	73.08	73.45	73.45	73.45	72.86	475,381
December 19, 2025	71.65	72.02	72.02	72.18	71.5	277,058
December 18, 2025	71.57	71.88	71.88	72.33	71.28	448,286
December 17, 2025	71.58	71.93	71.93	71.93	71.36	524,172
December 16, 2025	70.8	70.94	70.94	71.36	70.58	421,761
December 15, 2025	71.86	70.88	71.32	71.95	70.84	508,540
December 12, 2025	70.96	70.81	70.81	71.97	70.69	796,706
December 11, 2025	69.96	70.45	70.45	70.45	69.7	363,943
December 10, 2025	70.11	70.25	70.25	70.25	69.85	230,574
December 09, 2025	69.82	70.31	70.31	70.4	69.77	276,349
December 08, 2025	70.1	70.1	70.1	70.24	69.74	237,260
December 05, 2025	70.35	70.28	70.28	70.94	70.1	316,470
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

iShares Physical Gold ETC (PPFB.SG) STU