Yahoo

Mail

Singapore markets open in 4 hours 47 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,901.57
-2,406.63(-3.63%)
CMC Crypto 200
1,387.47
-36.63(-2.57%)

iShares Physical Gold ETC (IGLN.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

45.29

+0.15

(+0.34%)

At close: 04:35PM BST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	45.24	45.44	44.98	45.29	45.29	82,520
23 Apr 2024	44.78	46.19	44.60	45.14	45.14	117,742
22 Apr 2024	45.83	45.96	45.36	45.47	45.47	194,129
19 Apr 2024	46.50	46.61	46.17	46.49	46.49	220,517
18 Apr 2024	46.30	46.51	46.10	46.36	46.36	139,583
17 Apr 2024	46.31	46.58	46.26	46.39	46.39	73,740
16 Apr 2024	46.16	46.54	45.75	46.36	46.36	197,906
15 Apr 2024	45.80	45.92	45.29	45.70	45.70	193,871
12 Apr 2024	46.58	47.28	46.50	46.58	46.58	117,468
11 Apr 2024	45.44	45.65	45.26	45.49	45.49	45,202
10 Apr 2024	45.81	45.88	45.18	45.52	45.52	123,662
09 Apr 2024	45.60	46.01	44.72	45.62	45.62	235,823
08 Apr 2024	45.42	45.59	45.10	45.34	45.34	83,956
05 Apr 2024	44.34	45.26	44.32	45.18	45.18	73,379
04 Apr 2024	44.67	44.73	44.42	44.59	44.59	82,600
03 Apr 2024	44.40	44.50	44.12	44.49	44.49	222,670
02 Apr 2024	43.88	44.26	42.49	43.84	43.84	103,249
28 Mar 2024	42.67	43.19	42.63	43.19	43.19	123,281
27 Mar 2024	42.43	42.74	42.35	42.63	42.63	42,629
26 Mar 2024	42.27	42.78	41.88	42.36	42.36	106,204
25 Mar 2024	42.13	42.43	42.10	42.35	42.35	73,418
22 Mar 2024	42.18	42.42	42.12	42.12	42.12	69,166
21 Mar 2024	42.89	43.02	42.15	42.35	42.35	120,034
20 Mar 2024	41.97	42.11	41.81	41.97	41.97	214,376
19 Mar 2024	41.92	42.07	41.26	41.90	41.90	71,462
18 Mar 2024	41.86	42.08	41.83	41.98	41.98	50,320
15 Mar 2024	42.16	42.26	41.96	42.06	42.06	52,209
14 Mar 2024	42.19	42.25	41.90	42.01	42.01	130,564
13 Mar 2024	42.03	42.37	41.99	42.25	42.25	93,115
12 Mar 2024	42.35	42.43	41.15	42.07	42.07	116,893
11 Mar 2024	42.45	42.52	42.31	42.43	42.43	166,300
08 Mar 2024	42.04	42.50	41.98	42.34	42.34	79,000
07 Mar 2024	41.94	42.10	41.80	41.91	41.91	110,481
06 Mar 2024	41.40	41.78	41.33	41.72	41.72	204,483
05 Mar 2024	41.15	41.65	39.09	41.40	41.40	298,879
04 Mar 2024	40.59	41.21	40.50	41.21	41.21	519,244
01 Mar 2024	39.78	40.39	39.67	40.38	40.38	158,960
29 Feb 2024	39.63	39.88	39.46	39.78	39.78	120,697
28 Feb 2024	39.45	39.64	39.40	39.56	39.56	52,278
27 Feb 2024	39.59	39.68	39.34	39.56	39.56	76,825
26 Feb 2024	39.58	39.62	39.40	39.45	39.45	67,544
23 Feb 2024	39.33	39.63	39.22	39.63	39.63	109,413
22 Feb 2024	39.53	39.60	39.31	39.32	39.32	93,822
21 Feb 2024	39.47	39.51	39.36	39.39	39.39	81,242
20 Feb 2024	39.33	39.50	38.83	39.45	39.45	95,794
19 Feb 2024	39.31	39.33	39.19	39.22	39.22	27,758
16 Feb 2024	39.01	39.12	38.84	39.09	39.09	41,133
15 Feb 2024	38.79	39.06	38.78	38.92	38.92	76,267
14 Feb 2024	38.70	38.79	38.62	38.76	38.76	75,785
13 Feb 2024	39.40	39.53	38.74	38.83	38.83	159,694
12 Feb 2024	39.41	39.44	39.15	39.20	39.20	126,281
09 Feb 2024	39.58	39.60	39.30	39.34	39.34	73,374
08 Feb 2024	39.55	39.65	39.31	39.46	39.46	97,696
07 Feb 2024	39.58	39.78	39.51	39.67	39.67	40,550
06 Feb 2024	39.42	39.70	39.36	39.62	39.62	68,009
05 Feb 2024	39.45	39.47	39.20	39.36	39.36	55,996
02 Feb 2024	39.98	40.02	39.46	39.57	39.57	125,571
01 Feb 2024	39.74	40.10	39.49	40.08	40.08	117,141
31 Jan 2024	39.62	39.99	39.61	39.89	39.89	175,625
30 Jan 2024	39.65	39.85	38.84	39.54	39.54	87,631
29 Jan 2024	39.53	39.64	39.33	39.44	39.44	30,040
26 Jan 2024	39.33	39.42	39.23	39.28	39.28	60,384
25 Jan 2024	39.21	39.41	39.05	39.24	39.24	81,771
24 Jan 2024	39.49	39.62	39.15	39.20	39.20	204,952
23 Jan 2024	39.52	39.67	39.34	39.40	39.40	151,336
22 Jan 2024	39.33	39.50	39.23	39.37	39.37	67,945
19 Jan 2024	39.43	39.65	39.37	39.40	39.40	65,173
18 Jan 2024	39.15	39.24	39.08	39.22	39.22	68,476
17 Jan 2024	39.41	39.46	39.04	39.09	39.09	142,980
16 Jan 2024	39.86	39.87	39.50	39.62	39.62	75,581
15 Jan 2024	39.96	40.05	39.88	40.03	40.03	39,000
12 Jan 2024	39.66	40.13	39.64	39.94	39.94	45,017
11 Jan 2024	39.56	39.72	39.25	39.25	39.25	63,762
10 Jan 2024	39.51	39.69	39.40	39.40	39.40	58,693
09 Jan 2024	39.60	39.87	39.44	39.49	39.49	94,481
08 Jan 2024	39.52	39.64	39.24	39.56	39.56	136,469
05 Jan 2024	39.76	40.14	39.41	39.92	39.92	49,888
04 Jan 2024	39.83	39.90	39.63	39.80	39.80	48,849
03 Jan 2024	40.14	40.17	39.53	39.59	39.59	117,970
02 Jan 2024	40.36	40.46	40.01	40.17	40.17	52,472
29 Dec 2023	40.31	40.33	40.14	40.21	40.21	6,579
28 Dec 2023	40.58	40.59	40.31	40.38	40.38	32,277
27 Dec 2023	39.99	40.50	39.99	40.50	40.50	71,149
22 Dec 2023	39.88	40.18	39.88	40.18	40.18	66,292
21 Dec 2023	39.59	39.81	39.57	39.76	39.76	60,523
20 Dec 2023	39.72	39.74	39.50	39.59	39.59	109,854
19 Dec 2023	39.40	39.82	38.91	39.82	39.82	51,375
18 Dec 2023	39.36	39.43	39.28	39.36	39.36	74,290
15 Dec 2023	39.65	39.78	39.45	39.61	39.61	178,784
14 Dec 2023	39.60	39.84	39.45	39.68	39.68	283,427
13 Dec 2023	38.52	38.65	38.49	38.54	38.54	59,784
12 Dec 2023	38.68	39.76	38.53	38.53	38.53	496,198
11 Dec 2023	38.77	38.87	38.53	38.56	38.56	4,824,927
08 Dec 2023	39.51	39.53	38.98	39.03	39.03	86,757
07 Dec 2023	39.49	39.68	39.42	39.44	39.44	134,349
06 Dec 2023	39.58	39.73	39.32	39.42	39.42	137,455
05 Dec 2023	39.57	39.69	39.11	39.15	39.15	104,022
04 Dec 2023	40.15	40.41	39.35	39.41	39.41	331,713
01 Dec 2023	39.69	40.05	39.60	40.03	40.03	195,180
30 Nov 2023	39.79	39.81	39.54	39.66	39.66	540,691
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,901.57-2,406.63(-3.63%)

CMC Crypto 2001,387.47-36.63(-2.57%)

iShares Physical Gold ETC (IGLN.L)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,901.57
-2,406.63(-3.63%)

CMC Crypto 200
1,387.47
-36.63(-2.57%)