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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	55.5	55.15	55.15	55.54	55.1	72,316
July 24, 2025	55.72	55.67	55.67	55.77	55.4	156,359
July 23, 2025	56.68	56.52	56.52	56.85	56.47	108,074
July 22, 2025	56.25	56.68	56.68	56.89	56.18	67,728
July 21, 2025	56.21	56.37	56.37	56.53	56.1	77,436
July 18, 2025	55.85	55.89	55.89	56.04	55.82	70,218
July 17, 2025	55.94	55.89	55.89	55.96	55.48	124,745
July 16, 2025	55.79	55.96	55.96	56.13	55.75	114,693
July 15, 2025	55.88	55.72	55.72	56.02	55.58	77,476
July 14, 2025	56.13	55.64	55.64	56.14	55.52	78,236
July 11, 2025	55.41	55.84	55.84	55.95	55.36	345,315
July 10, 2025	55.06	55.23	55.23	55.23	54.96	53,719
July 09, 2025	54.54	54.89	54.89	54.93	54.42	48,329
July 08, 2025	55.17	54.68	54.68	55.24	54.59	66,160
July 07, 2025	54.67	54.98	54.98	54.98	54.57	81,043
July 04, 2025	55.09	54.95	54.95	55.19	54.92	80,699
July 03, 2025	55.34	54.96	54.96	55.34	54.85	78,536
July 02, 2025	54.93	55.11	55.11	55.34	54.89	63,406
July 01, 2025	54.99	55.1	55.1	55.25	54.9	73,934
June 30, 2025	54.53	54.41	54.41	54.64	54.24	107,400
June 27, 2025	54.52	54.27	54.27	54.61	53.93	111,916
June 26, 2025	55.49	55.13	55.13	55.6	54.89	80,252
June 25, 2025	55.77	55.56	55.56	55.84	55.45	68,247
June 24, 2025	55.6	55.39	55.39	55.83	55.15	176,849
June 23, 2025	56.68	57	57	57.28	56.6	121,814
June 20, 2025	23.28	56.62	56.62	56.62	23.13	340
June 19, 2025	56.91	57.05	57.05	57.2	56.73	92,872
June 18, 2025	57.02	57.14	57.14	57.38	56.95	149,385
June 17, 2025	56.94	56.99	56.99	57.09	56.79	85,575
June 16, 2025	57.4	57.1	57.1	57.42	56.66	115,248
June 13, 2025	57.41	57.47	57.47	58.16	57.32	126,240
June 12, 2025	56.91	56.85	56.85	56.93	56.36	111,100
June 11, 2025	56.81	56.48	56.48	56.93	56.37	124,137
June 10, 2025	56.72	56.63	56.63	56.85	56.53	59,415
June 09, 2025	56.51	56.64	56.64	56.67	56.35	120,296
June 06, 2025	57.09	56.83	56.83	57.3	56.49	124,304
June 05, 2025	57.34	56.94	56.94	57.85	56.94	280,418
June 04, 2025	57.33	57.36	57.36	57.51	57	58,168
June 03, 2025	57.08	57.22	57.22	57.4	56.9	73,590
June 02, 2025	57.01	57.31	57.31	57.42	56.84	130,505
May 30, 2025	56.48	56.32	56.32	56.64	56.05	108,346
May 29, 2025	56.37	56.66	56.66	56.95	56.35	58,664
May 28, 2025	56.83	56.72	56.72	57.03	56.65	66,311
May 27, 2025	56.51	56.48	56.48	56.68	56.25	97,700
May 26, 2025	56.86	56.99	56.99	57.04	56.75	112,467

iShares Physical Gold ETC (PPFB.SG) STU