iShares Gold Producers UCITS ETF USD (Acc)

IS0E
🏛️ germany →
29.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 14.94 14.98 14.90 14.94 0.0M
2024-12-27 15.09 15.10 14.87 15.10 0.0M
2024-12-23 15.07 15.13 14.85 14.95 0.0M
2024-12-20 14.93 15.20 14.75 15.00 0.1M
2024-12-19 15.10 15.21 14.90 15.10 0.1M
2024-12-18 15.48 15.56 15.36 15.46 0.0M
2024-12-17 15.58 15.60 15.36 15.45 0.1M
2024-12-16 15.81 15.88 15.56 15.63 0.0M
2024-12-13 16.17 16.17 15.66 15.77 0.1M
2024-12-12 16.71 16.72 16.24 16.27 0.1M
2024-12-11 16.15 16.77 16.12 16.60 0.1M
2024-12-10 16.14 16.41 16.10 16.20 0.1M
2024-12-09 15.89 16.49 15.89 16.36 0.0M
2024-12-06 15.98 16.03 15.75 15.82 0.0M
2024-12-05 16.14 16.16 15.84 15.90 0.0M
2024-12-04 16.10 16.18 16.06 16.16 0.0M
2024-12-03 15.86 16.28 15.82 16.27 0.0M
2024-12-02 15.81 16.00 15.75 15.86 0.0M
2024-11-29 16.08 16.13 15.98 16.00 0.0M
2024-11-28 15.96 16.03 15.90 16.01 0.0M
2024-11-27 16.17 16.19 15.92 15.99 0.0M
2024-11-26 15.67 15.92 15.64 15.81 0.0M
2024-11-25 16.29 16.31 15.77 15.80 0.1M
2024-11-22 16.47 16.75 16.33 16.36 0.1M
2024-11-21 16.17 16.30 16.10 16.21 0.1M
2024-11-20 15.93 16.08 15.85 16.00 0.0M
2024-11-19 15.77 16.03 15.70 15.70 0.2M
2024-11-18 15.16 15.79 15.16 15.66 0.1M
2024-11-15 15.08 15.27 14.97 14.97 0.1M
2024-11-14 14.87 15.20 14.70 15.20 0.1M
2024-11-13 15.19 15.34 15.15 15.24 0.0M
2024-11-12 15.22 15.32 15.04 15.15 0.1M
2024-11-11 16.15 16.25 15.36 15.38 0.1M
2024-11-08 16.20 16.32 16.10 16.15 0.0M
2024-11-07 16.11 16.27 16.03 16.22 0.2M
2024-11-06 16.53 16.65 15.82 16.10 0.1M
2024-11-05 16.42 16.58 16.36 16.52 0.0M
2024-11-04 16.42 16.53 16.33 16.44 0.1M
2024-11-01 16.61 16.78 16.58 16.63 0.0M
2024-10-31 17.00 17.01 16.41 16.54 0.1M
2024-10-30 17.34 17.38 16.90 17.02 0.1M
2024-10-29 17.15 17.31 17.09 17.19 0.1M
2024-10-28 17.10 17.11 16.95 17.11 0.1M
2024-10-25 17.35 17.35 17.07 17.30 0.1M
2024-10-24 17.83 17.89 17.24 17.24 0.1M
2024-10-23 18.00 18.15 17.62 17.67 0.1M
2024-10-22 17.80 17.99 17.72 17.99 0.1M
2024-10-21 17.75 17.88 17.59 17.63 0.1M
2024-10-18 17.15 17.50 17.10 17.44 0.0M
2024-10-17 16.81 17.12 16.75 17.07 0.1M
2024-10-16 16.61 16.86 16.61 16.75 0.1M
2024-10-15 16.27 16.46 16.23 16.31 0.1M
2024-10-14 16.25 16.30 16.06 16.06 0.0M
2024-10-11 16.16 16.35 16.11 16.25 0.1M
2024-10-10 15.70 15.95 15.67 15.94 0.0M
2024-10-09 15.64 15.65 15.43 15.61 0.0M
2024-10-08 15.64 15.75 15.54 15.59 0.0M
2024-10-07 15.93 15.99 15.68 15.76 0.0M
2024-10-04 16.02 16.18 15.86 15.95 0.0M
2024-10-03 16.14 16.15 15.85 15.93 0.0M
2024-10-02 16.17 16.35 16.11 16.17 0.0M
2024-10-01 16.01 16.35 15.96 16.29 0.0M
2024-09-30 16.12 16.18 15.72 15.72 0.1M
2024-09-27 16.42 16.48 16.11 16.18 0.1M
2024-09-26 16.47 16.72 16.40 16.54 0.1M
2024-09-25 16.21 16.46 16.17 16.40 0.1M
2024-09-24 16.20 16.40 16.13 16.40 0.1M
2024-09-23 16.11 16.37 16.01 16.34 0.1M
2024-09-20 15.97 16.17 15.91 16.03 0.0M
2024-09-19 15.88 16.09 15.70 15.86 0.0M
2024-09-18 15.87 15.88 15.67 15.72 0.0M
2024-09-17 15.92 15.94 15.73 15.82 0.1M
2024-09-16 16.00 16.00 15.76 15.80 0.0M
2024-09-13 15.81 16.09 15.81 15.98 0.0M
2024-09-12 15.20 15.72 15.13 15.71 0.1M
2024-09-11 15.04 15.15 14.80 14.90 0.1M
2024-09-10 14.87 14.88 14.71 14.84 0.1M
2024-09-09 14.63 14.83 14.56 14.78 0.0M
2024-09-06 15.01 15.11 14.67 14.82 0.0M
2024-09-05 14.95 15.15 14.90 15.03 0.1M
2024-09-04 14.92 15.02 14.80 14.93 0.0M
2024-09-03 15.41 15.51 14.89 15.03 0.0M
2024-09-02 15.46 15.51 15.39 15.40 0.0M
2024-08-30 15.65 15.70 15.52 15.53 0.0M
2024-08-29 15.45 15.71 15.45 15.65 0.0M
2024-08-28 15.50 15.52 15.29 15.30 0.0M
2024-08-27 15.66 15.67 15.45 15.55 0.0M
2024-08-26 15.70 15.81 15.59 15.61 0.0M
2024-08-23 15.68 15.75 15.58 15.66 0.1M
2024-08-22 15.84 15.85 15.44 15.60 0.1M
2024-08-21 15.82 15.87 15.68 15.81 0.0M
2024-08-20 15.72 15.99 15.67 15.78 0.1M
2024-08-19 15.50 15.75 15.35 15.73 0.1M
2024-08-16 15.18 15.50 15.11 15.35 0.0M
2024-08-15 15.23 15.23 14.94 15.13 0.1M
2024-08-14 15.06 15.21 14.83 14.99 0.1M
2024-08-13 14.94 15.21 14.94 15.20 0.0M
2024-08-12 14.71 14.94 14.63 14.91 0.0M
2024-08-09 14.49 14.60 14.35 14.52 0.1M
2024-08-08 14.24 14.48 14.16 14.48 0.0M
2024-08-07 14.62 14.72 14.49 14.49 0.0M
2024-08-06 14.42 14.57 14.30 14.43 0.1M
2024-08-05 14.50 14.57 13.67 14.33 0.2M
2024-08-02 15.36 15.54 14.67 14.67 0.1M
2024-08-01 15.47 15.61 15.27 15.29 0.1M
2024-07-31 15.18 15.47 15.18 15.47 0.1M
2024-07-30 14.97 15.07 14.90 14.97 0.0M
2024-07-29 14.90 14.99 14.79 14.87 0.0M
2024-07-26 14.78 14.93 14.75 14.91 0.0M
2024-07-25 14.82 14.91 14.68 14.91 0.1M
2024-07-24 15.28 15.58 15.28 15.56 0.1M
2024-07-23 15.06 15.25 15.00 15.25 0.0M
2024-07-22 15.21 15.24 15.05 15.13 0.1M
2024-07-19 15.23 15.31 14.93 15.31 0.0M
2024-07-18 15.68 15.78 15.42 15.45 0.1M
2024-07-17 15.76 15.86 15.58 15.66 0.1M
2024-07-16 15.45 15.85 15.43 15.85 0.1M
2024-07-15 15.32 15.54 15.28 15.48 0.1M
2024-07-12 15.34 15.45 15.16 15.44 0.1M
2024-07-11 15.16 15.43 15.05 15.43 0.1M
2024-07-10 14.80 15.13 14.80 15.07 0.1M
2024-07-09 14.81 14.84 14.67 14.73 0.0M
2024-07-08 14.71 14.76 14.64 14.65 0.1M
2024-07-05 14.60 14.90 14.58 14.90 0.1M
2024-07-04 14.49 14.53 14.46 14.47 0.1M
2024-07-03 14.17 14.60 14.15 14.60 0.1M
2024-07-02 14.01 14.19 13.94 13.97 0.0M
2024-07-01 14.07 14.19 14.00 14.05 0.0M
2024-06-28 14.26 14.34 14.10 14.23 0.0M
2024-06-27 14.07 14.26 14.03 14.26 0.1M
2024-06-26 14.02 14.05 13.88 14.04 0.0M
2024-06-25 14.12 14.20 14.02 14.06 0.0M
2024-06-24 14.13 14.24 14.08 14.18 0.0M
2024-06-21 14.21 14.37 14.05 14.06 0.1M
2024-06-20 14.04 14.33 14.04 14.27 0.1M
2024-06-19 13.89 13.94 13.85 13.92 0.1M
2024-06-18 13.73 13.83 13.66 13.77 0.0M
2024-06-17 13.69 13.75 13.64 13.64 0.1M
2024-06-14 13.78 13.94 13.68 13.69 0.0M
2024-06-13 13.98 13.98 13.72 13.73 0.0M
2024-06-12 13.98 14.18 13.89 14.02 0.2M
2024-06-11 13.92 14.02 13.87 13.89 0.0M
2024-06-10 13.85 14.00 13.85 13.95 0.0M
2024-06-07 14.59 14.59 13.87 13.87 0.3M
2024-06-06 14.26 14.54 14.16 14.54 0.1M
2024-06-05 13.96 14.10 13.88 14.10 0.0M
2024-06-04 14.41 14.41 13.84 13.96 0.1M
2024-06-03 14.37 14.50 14.29 14.50 0.0M
2024-05-31 14.52 14.55 14.27 14.31 0.0M
2024-05-30 14.32 14.57 14.20 14.49 0.0M
2024-05-29 14.63 14.64 14.44 14.48 0.1M
2024-05-28 14.59 14.69 14.51 14.60 0.1M
2024-05-27 14.45 14.65 14.45 14.61 0.0M
2024-05-24 14.31 14.45 14.26 14.45 0.0M
2024-05-23 14.43 14.45 14.25 14.38 0.0M
2024-05-22 14.93 14.94 14.59 14.65 0.1M
2024-05-21 14.95 15.07 14.89 15.04 0.4M
2024-05-20 15.07 15.20 14.89 15.07 0.1M
2024-05-17 14.62 14.93 14.55 14.80 0.2M
2024-05-16 14.56 14.68 14.47 14.57 0.1M
2024-05-15 14.56 14.79 14.39 14.79 0.1M
2024-05-14 14.40 14.50 14.35 14.45 0.0M
2024-05-13 14.42 14.51 14.31 14.34 0.1M
2024-05-10 14.67 14.82 14.53 14.58 0.1M
2024-05-09 14.25 14.47 14.19 14.42 0.0M
2024-05-08 14.10 14.26 14.00 14.26 0.1M
2024-05-07 14.13 14.13 14.01 14.09 0.0M
2024-05-06 13.98 14.20 13.98 14.14 0.1M
2024-05-03 13.91 14.00 13.74 13.76 0.0M
2024-05-02 14.01 14.01 13.75 14.01 0.1M
2024-04-30 14.35 14.35 13.92 13.94 0.1M
2024-04-29 14.36 14.48 14.29 14.46 0.0M
2024-04-26 14.29 14.46 14.29 14.43 0.1M
2024-04-25 13.83 14.13 13.76 14.05 0.2M
2024-04-24 13.77 13.83 13.64 13.81 0.2M
2024-04-23 13.46 13.78 13.34 13.70 0.1M
2024-04-22 13.93 13.94 13.63 13.75 0.1M
2024-04-19 14.25 14.30 14.07 14.30 0.1M
2024-04-18 14.11 14.22 14.04 14.19 0.1M
2024-04-17 13.85 14.19 13.81 14.11 0.0M
2024-04-16 13.89 13.89 13.60 13.80 0.1M
2024-04-15 14.34 14.34 13.85 13.97 0.1M
2024-04-12 14.46 14.90 14.46 14.61 0.2M
2024-04-11 14.06 14.13 13.98 13.98 0.0M
2024-04-10 14.06 14.09 13.66 13.96 0.1M
2024-04-09 13.88 14.12 13.86 13.94 0.2M
2024-04-08 14.00 14.11 13.71 13.88 0.2M
2024-04-05 13.54 13.93 13.51 13.85 0.1M
2024-04-04 13.70 13.72 13.52 13.68 0.1M
2024-04-03 13.55 13.64 13.44 13.62 0.1M
2024-04-02 13.50 13.65 13.35 13.35 0.1M
2024-03-28 12.90 13.19 12.86 13.19 0.1M
2024-03-27 12.49 12.78 12.45 12.72 0.0M
2024-03-26 12.42 12.67 12.40 12.51 0.1M
2024-03-25 12.40 12.61 12.36 12.49 0.1M
2024-03-22 12.40 12.51 12.37 12.40 0.1M
2024-03-21 12.63 12.70 12.46 12.50 0.1M
2024-03-20 12.07 12.21 12.04 12.10 0.0M
2024-03-19 12.32 12.32 12.07 12.19 0.0M
2024-03-18 12.28 12.38 12.27 12.38 0.1M
2024-03-15 12.37 12.43 12.27 12.39 0.1M
2024-03-14 12.44 12.50 12.30 12.36 0.1M
2024-03-13 12.21 12.50 12.17 12.50 0.1M
2024-03-12 12.41 12.41 12.08 12.20 0.1M
2024-03-11 12.23 12.43 12.15 12.43 0.1M
2024-03-08 12.22 12.39 12.17 12.19 0.1M
2024-03-07 12.16 12.30 12.12 12.20 0.1M
2024-03-06 12.03 12.19 11.91 12.18 0.1M
2024-03-05 11.79 12.08 11.78 11.99 0.2M
2024-03-04 11.41 11.80 11.41 11.72 0.1M
2024-03-01 11.07 11.34 11.01 11.31 0.1M
2024-02-29 10.82 11.07 10.79 11.03 0.1M
2024-02-28 10.80 10.86 10.74 10.74 0.0M
2024-02-27 10.90 10.97 10.89 10.92 0.0M
2024-02-26 11.03 11.07 10.85 10.91 0.1M
2024-02-23 10.94 11.04 10.88 11.02 0.1M
2024-02-22 11.23 11.26 10.93 10.95 0.0M
2024-02-21 11.32 11.33 11.03 11.10 0.1M
2024-02-20 11.32 11.41 11.25 11.33 0.1M
2024-02-19 11.35 11.35 11.27 11.28 0.0M
2024-02-16 11.27 11.33 11.16 11.32 0.1M
2024-02-15 11.05 11.32 10.95 11.19 0.1M
2024-02-14 10.98 11.06 10.84 10.95 0.1M
2024-02-13 11.44 11.49 10.92 10.97 0.1M
2024-02-12 11.31 11.39 11.27 11.37 0.0M
2024-02-09 11.40 11.44 11.21 11.23 0.1M
2024-02-08 11.46 11.54 11.40 11.42 0.0M
2024-02-07 11.54 11.58 11.49 11.49 0.0M
2024-02-06 11.50 11.58 11.47 11.55 0.1M
2024-02-05 11.61 11.61 11.42 11.47 0.1M
2024-02-02 12.00 12.07 11.58 11.61 0.0M
2024-02-01 11.77 12.00 11.64 12.00 0.0M
2024-01-31 11.70 11.92 11.69 11.85 0.0M
2024-01-30 11.78 11.85 11.64 11.67 0.0M
2024-01-29 11.72 11.79 11.60 11.66 0.0M
2024-01-26 11.67 11.75 11.62 11.65 0.0M
2024-01-25 11.47 11.74 11.47 11.65 0.0M
2024-01-24 11.73 11.85 11.46 11.49 0.1M
2024-01-23 11.41 11.57 11.40 11.52 0.0M
2024-01-22 11.32 11.38 11.26 11.37 0.1M
2024-01-19 11.42 11.54 11.31 11.33 0.0M
2024-01-18 11.40 11.52 11.37 11.42 0.1M
2024-01-17 11.60 11.60 11.37 11.39 0.1M
2024-01-16 12.08 12.08 11.83 11.88 0.1M
2024-01-15 12.16 12.18 12.07 12.13 0.0M
2024-01-12 11.90 12.25 11.88 12.17 0.0M
2024-01-11 11.95 11.98 11.68 11.72 0.0M
2024-01-10 11.89 11.97 11.79 11.86 0.0M
2024-01-09 12.19 12.19 11.88 11.96 0.0M
2024-01-08 12.00 12.11 11.88 12.09 0.1M
2024-01-05 12.13 12.28 12.02 12.12 0.0M
2024-01-04 12.18 12.21 11.98 12.18 0.0M
2024-01-03 12.46 12.46 12.08 12.15 0.0M
2024-01-02 12.73 12.73 12.46 12.51 0.1M