iShares Physical Gold ETC

IGLN
🏛️ germany →
62.73
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
2022-12-30 33.21 33.22 33.13 33.20 0.0M
2022-12-29 33.02 33.18 32.90 33.14 0.0M
2022-12-28 33.38 33.38 32.96 33.05 0.0M
2022-12-27 33.06 33.39 33.02 33.29 0.0M
2022-12-23 32.98 33.08 32.93 33.06 0.0M
2022-12-22 33.26 33.34 32.99 33.05 0.0M
2022-12-21 33.29 33.41 33.26 33.36 0.0M
2022-12-20 32.97 33.31 32.97 33.29 0.0M
2022-12-19 32.87 32.99 32.44 32.84 0.0M
2022-12-16 32.59 32.89 32.49 32.89 0.0M
2022-12-15 32.72 32.72 32.37 32.53 0.0M
2022-12-14 33.15 33.16 33.01 33.10 0.0M
2022-12-13 32.98 33.30 32.97 33.20 0.1M
2022-12-12 33.13 33.13 32.97 32.97 0.0M
2022-12-09 33.04 33.32 33.00 33.32 0.0M
2022-12-08 33.08 33.13 33.00 33.00 0.0M
2022-12-07 33.01 33.05 32.84 33.03 0.0M
2022-12-06 32.90 32.98 32.85 32.89 0.0M
2022-12-05 33.27 33.27 32.83 32.91 0.0M
2022-12-02 33.34 33.37 33.16 33.25 0.0M
2022-12-01 33.24 33.40 33.20 33.40 0.1M
2022-11-30 33.02 33.16 32.94 33.12 0.0M
2022-11-29 32.94 33.05 32.94 32.98 0.0M
2022-11-28 32.89 32.91 32.63 32.73 0.0M
2022-11-25 32.76 32.89 32.74 32.79 0.0M
2022-11-24 33.00 33.19 32.87 32.88 0.0M
2022-11-23 32.87 32.88 32.50 32.76 0.0M
2022-11-22 33.10 33.18 32.98 33.01 0.0M
2022-11-21 33.05 33.20 32.96 32.99 0.2M
2022-11-18 33.16 33.22 33.00 33.03 0.0M
2022-11-17 33.14 33.23 32.89 33.18 0.0M
2022-11-16 33.31 33.36 33.25 33.25 0.0M
2022-11-15 33.36 33.36 33.16 33.23 0.0M
2022-11-14 33.28 33.46 33.19 33.35 0.2M
2022-11-11 33.51 33.79 33.24 33.24 0.2M
2022-11-10 33.25 33.53 33.25 33.53 0.0M
2022-11-09 33.17 33.34 33.00 33.21 0.2M
2022-11-08 32.54 33.18 32.11 33.13 0.2M
2022-11-07 32.74 32.78 32.67 32.71 0.3M
2022-11-04 32.83 32.93 32.60 32.90 0.2M
2022-11-03 32.45 32.58 32.35 32.48 0.1M
2022-11-02 32.58 32.66 32.32 32.53 0.0M
2022-11-01 32.31 32.66 31.85 32.52 0.0M
2022-10-31 32.20 32.33 32.10 32.28 0.0M
2022-10-28 32.38 32.40 32.11 32.16 0.0M
2022-10-27 32.19 32.44 32.16 32.44 0.0M
2022-10-26 32.55 32.55 32.32 32.32 0.0M
2022-10-25 32.59 32.59 32.34 32.37 0.0M
2022-10-24 32.77 32.80 32.50 32.55 0.0M
2022-10-21 32.36 32.67 32.28 32.66 0.0M
2022-10-20 32.44 32.60 32.43 32.57 0.2M
2022-10-19 32.52 32.65 32.49 32.49 0.0M
2022-10-18 32.71 32.79 32.65 32.66 0.0M
2022-10-17 33.05 33.27 32.98 32.99 0.0M
2022-10-14 33.26 33.28 32.89 32.93 0.0M
2022-10-13 33.52 33.64 33.04 33.26 0.0M
2022-10-12 33.49 33.62 33.37 33.51 0.0M
2022-10-11 33.48 33.63 33.38 33.63 0.0M
2022-10-10 33.80 33.82 33.45 33.50 0.1M
2022-10-07 33.74 34.10 33.74 33.91 0.0M
2022-10-06 33.88 34.00 33.77 33.94 0.0M
2022-10-05 33.69 33.81 33.39 33.77 0.1M
2022-10-04 33.68 33.77 33.53 33.77 0.2M
2022-10-03 33.07 33.55 32.94 33.47 0.0M
2022-09-30 33.20 33.40 33.09 33.27 0.3M
2022-09-29 33.19 33.24 32.97 33.05 0.0M
2022-09-28 33.10 33.52 32.96 33.40 0.0M
2022-09-27 33.10 33.18 33.03 33.10 0.0M
2022-09-26 33.11 33.22 33.04 33.19 0.0M
2022-09-23 33.26 33.27 32.79 33.04 0.0M
2022-09-22 32.89 33.21 32.83 33.14 0.0M
2022-09-21 32.93 32.99 32.82 32.88 0.0M
2022-09-20 32.51 32.57 32.42 32.48 0.0M
2022-09-19 32.51 32.61 32.41 32.59 0.0M
2022-09-16 32.39 32.70 32.36 32.60 0.0M
2022-09-15 33.04 33.04 32.46 32.52 0.0M
2022-09-14 33.25 33.29 33.16 33.19 0.0M
2022-09-13 33.12 33.22 33.02 33.22 0.0M
2022-09-12 33.02 33.33 32.97 33.33 0.0M
2022-09-09 33.39 33.47 33.20 33.35 0.1M
2022-09-08 33.57 33.60 33.32 33.45 0.0M
2022-09-07 33.42 33.72 33.38 33.54 0.1M
2022-09-06 33.60 33.67 33.48 33.48 0.0M
2022-09-05 33.68 33.70 33.58 33.61 0.1M
2022-09-02 33.28 33.41 33.09 33.31 0.0M
2022-09-01 33.21 33.29 33.05 33.20 0.1M
2022-08-31 33.53 33.55 33.29 33.29 0.0M
2022-08-30 33.76 33.79 33.55 33.55 0.0M
2022-08-29 33.77 33.98 33.66 33.95 0.0M
2022-08-26 34.37 34.37 33.85 33.88 0.0M
2022-08-25 34.28 34.44 34.25 34.32 0.0M
2022-08-24 34.24 34.34 34.17 34.26 0.0M
2022-08-23 34.15 34.19 34.04 34.17 0.0M
2022-08-22 33.75 34.05 33.69 34.05 0.0M
2022-08-19 33.90 34.05 33.85 33.95 0.0M
2022-08-18 33.80 34.01 33.64 33.90 0.0M
2022-08-17 34.06 34.09 33.77 33.81 0.0M
2022-08-16 34.17 34.22 34.00 34.01 0.0M
2022-08-15 34.13 34.13 33.90 34.06 0.0M
2022-08-12 33.87 34.14 33.75 34.14 0.0M
2022-08-11 33.76 33.87 33.73 33.75 0.0M
2022-08-10 34.20 34.26 33.88 33.88 0.0M
2022-08-09 34.13 34.23 34.07 34.19 0.1M
2022-08-08 34.01 34.17 33.93 34.14 0.1M
2022-08-05 34.11 34.12 33.97 34.08 0.0M
2022-08-04 33.93 34.23 33.93 34.09 0.0M
2022-08-03 33.91 33.92 33.71 33.79 0.2M
2022-08-02 33.77 34.12 33.72 34.02 0.0M
2022-08-01 33.61 33.77 33.55 33.56 0.1M
2022-07-29 33.59 33.75 33.55 33.71 0.0M
2022-07-28 33.24 33.70 33.01 33.65 0.0M
2022-07-27 33.06 33.42 32.97 33.09 0.0M
2022-07-26 32.92 33.11 32.88 33.07 0.0M
2022-07-25 33.01 33.03 32.62 32.76 0.0M
2022-07-22 32.79 33.14 32.77 33.01 0.4M
2022-07-21 32.25 32.77 32.10 32.73 0.0M
2022-07-20 32.46 32.73 32.44 32.62 0.0M
2022-07-19 32.75 32.75 32.50 32.63 0.0M
2022-07-18 33.03 33.11 32.78 32.80 0.0M
2022-07-15 33.15 33.25 32.90 32.93 0.0M
2022-07-14 33.44 33.50 33.17 33.22 0.1M
2022-07-13 33.50 33.83 33.26 33.60 0.1M
2022-07-12 33.74 34.06 33.52 33.56 0.0M
2022-07-11 33.95 33.95 33.20 33.60 0.0M
2022-07-08 33.43 33.69 33.25 33.39 0.0M
2022-07-07 33.35 33.44 33.28 33.41 0.0M
2022-07-06 33.58 33.85 33.30 33.32 0.1M
2022-07-05 33.80 34.18 33.58 33.60 0.0M
2022-07-04 33.87 33.87 33.66 33.79 0.0M
2022-07-01 33.53 33.88 33.33 33.83 0.1M
2022-06-30 33.91 34.18 33.70 33.71 0.0M
2022-06-29 33.73 33.99 33.63 33.82 0.0M
2022-06-28 33.67 33.83 33.53 33.69 0.0M
2022-06-27 33.90 33.93 33.45 33.47 0.0M
2022-06-24 33.73 33.89 33.69 33.81 0.1M
2022-06-23 33.82 34.17 33.82 33.99 0.0M
2022-06-22 33.94 34.20 33.82 33.87 0.0M
2022-06-21 33.98 34.04 33.81 33.97 0.0M
2022-06-20 34.16 34.16 34.00 34.03 0.0M
2022-06-17 34.23 34.36 34.18 34.33 0.0M
2022-06-16 34.24 34.38 34.01 34.25 0.0M
2022-06-15 33.94 34.33 33.81 34.14 0.0M
2022-06-14 34.15 34.21 33.92 33.92 0.0M
2022-06-13 34.70 34.70 34.10 34.13 0.0M
2022-06-10 33.52 34.52 33.52 34.52 0.0M
2022-06-09 33.67 33.72 33.49 33.69 0.0M
2022-06-08 33.72 33.77 33.58 33.76 0.0M
2022-06-07 33.58 33.83 33.58 33.76 0.0M
2022-06-06 33.71 33.88 33.58 33.61 0.0M
2022-06-03 33.84 33.92 33.69 33.71 0.0M
2022-06-02 33.81 33.97 33.76 33.97 0.0M
2022-06-01 33.81 33.81 33.25 33.77 0.0M
2022-05-31 33.69 33.76 33.46 33.51 0.0M
2022-05-30 34.00 34.00 33.55 33.58 0.0M
2022-05-27 33.64 33.87 33.64 33.77 0.0M
2022-05-26 33.78 33.78 33.54 33.56 0.0M
2022-05-25 33.90 34.00 33.76 33.79 0.0M
2022-05-24 33.73 33.95 33.72 33.93 0.0M
2022-05-23 34.09 34.18 33.79 33.84 0.0M
2022-05-20 34.10 34.13 33.83 34.07 0.0M
2022-05-19 33.77 34.07 33.68 34.03 0.0M
2022-05-18 33.60 33.77 33.50 33.77 0.0M
2022-05-17 34.08 34.14 33.68 33.72 0.0M
2022-05-16 33.88 33.98 33.50 33.96 0.0M
2022-05-13 34.21 34.42 33.90 33.95 0.0M
2022-05-12 34.35 34.61 34.31 34.40 0.0M
2022-05-11 34.10 34.61 33.84 34.24 0.0M
2022-05-10 34.37 34.47 34.14 34.14 0.1M
2022-05-09 34.74 34.74 34.30 34.41 0.0M
2022-05-06 34.82 34.86 34.60 34.83 0.0M
2022-05-05 34.87 35.27 34.81 34.91 0.0M
2022-05-04 34.62 34.92 34.44 34.50 0.0M
2022-05-03 34.49 34.78 34.36 34.67 0.0M
2022-05-02 34.84 34.90 34.47 34.59 0.0M
2022-04-29 35.38 35.49 35.25 35.26 0.2M
2022-04-28 34.88 35.10 34.67 35.02 0.0M
2022-04-27 34.85 35.14 34.75 34.88 0.0M
2022-04-26 34.65 34.90 34.62 34.82 0.0M
2022-04-25 34.87 35.11 34.38 34.50 0.0M
2022-04-22 35.17 35.23 34.76 34.90 0.0M
2022-04-21 34.95 34.97 34.67 34.88 0.0M
2022-04-20 35.08 35.13 35.00 35.10 0.0M
2022-04-19 35.73 35.78 35.23 35.33 0.0M
2022-04-14 35.29 35.66 35.13 35.49 0.0M
2022-04-13 35.44 35.70 35.44 35.51 0.0M
2022-04-12 35.19 35.45 34.99 35.45 0.1M
2022-04-11 34.80 35.22 34.78 34.98 0.0M
2022-04-08 34.67 35.00 34.62 34.88 0.1M
2022-04-07 34.41 34.83 34.41 34.83 0.0M
2022-04-06 34.34 34.57 34.27 34.46 0.0M
2022-04-05 34.34 34.55 34.18 34.40 0.1M
2022-04-04 34.09 34.38 34.06 34.27 0.0M
2022-04-01 34.04 34.16 33.93 34.06 0.0M
2022-03-31 33.62 34.18 33.62 34.18 0.1M
2022-03-30 33.71 33.85 33.52 33.81 0.0M
2022-03-29 34.31 34.31 33.16 33.58 0.0M
2022-03-28 34.48 34.53 34.18 34.43 0.0M
2022-03-25 34.61 34.76 34.43 34.73 0.1M
2022-03-24 34.52 34.86 34.35 34.83 0.0M
2022-03-23 34.02 34.41 34.02 34.26 0.0M
2022-03-22 34.30 34.30 33.75 34.01 0.0M
2022-03-21 33.94 34.21 33.82 34.18 0.0M
2022-03-18 34.09 34.30 33.94 33.94 0.0M
2022-03-17 34.16 34.43 34.09 34.09 0.0M
2022-03-16 34.01 34.17 33.68 33.83 0.0M
2022-03-15 34.09 34.35 33.81 34.26 0.1M
2022-03-14 35.15 35.15 34.69 34.75 0.0M
2022-03-11 35.37 35.44 34.75 35.36 0.0M
2022-03-10 35.00 35.77 34.87 35.28 0.0M
2022-03-09 36.55 36.55 34.94 35.20 0.1M
2022-03-08 36.18 37.01 35.74 36.97 0.2M
2022-03-07 35.50 36.12 35.01 35.52 0.4M
2022-03-04 34.20 35.22 34.20 35.05 0.1M
2022-03-03 33.98 34.20 33.85 34.02 0.1M
2022-03-02 34.15 34.50 33.66 33.66 0.1M
2022-03-01 33.15 33.86 33.15 33.86 0.0M
2022-02-28 33.12 33.37 33.00 33.01 0.0M
2022-02-25 33.32 33.45 32.60 32.71 0.0M
2022-02-24 33.69 34.68 33.35 33.63 0.1M
2022-02-23 32.62 32.95 32.28 32.88 0.0M
2022-02-22 32.99 33.07 32.50 32.70 0.0M
2022-02-21 32.44 32.72 32.27 32.61 0.1M
2022-02-18 32.47 32.67 32.39 32.58 0.3M
2022-02-17 32.16 32.58 32.07 32.51 0.0M
2022-02-16 31.82 31.98 31.75 31.98 0.0M
2022-02-15 32.37 32.37 31.71 31.76 0.0M
2022-02-14 31.87 32.31 31.81 32.08 0.1M
2022-02-11 31.30 31.41 31.25 31.38 0.0M
2022-02-10 31.30 31.39 31.17 31.23 0.0M
2022-02-09 31.23 31.23 31.16 31.22 0.0M
2022-02-08 31.10 31.30 31.02 31.20 0.0M
2022-02-07 30.92 31.01 30.86 30.99 0.0M
2022-02-04 30.78 30.97 30.73 30.76 0.0M
2022-02-03 31.15 31.21 30.65 30.80 0.0M
2022-02-02 31.06 31.24 31.04 31.21 0.0M
2022-02-01 31.54 31.54 31.13 31.50 0.0M
2022-01-31 31.25 31.34 31.16 31.26 0.0M
2022-01-28 31.44 31.44 31.15 31.20 0.0M
2022-01-27 31.55 31.68 31.38 31.38 0.0M
2022-01-26 31.86 31.96 31.67 31.69 0.0M
2022-01-25 31.77 31.97 31.72 31.92 0.1M
2022-01-24 31.68 31.82 31.56 31.63 0.1M
2022-01-21 31.66 31.66 31.46 31.54 0.0M
2022-01-20 31.60 31.75 31.58 31.65 0.0M
2022-01-19 31.20 31.64 31.20 31.62 0.0M
2022-01-18 31.06 31.30 31.00 31.19 0.0M
2022-01-17 31.11 31.21 31.09 31.11 0.0M
2022-01-14 31.08 31.11 31.01 31.07 0.0M
2022-01-13 31.04 31.07 30.86 30.90 0.0M
2022-01-12 31.21 31.23 31.09 31.12 0.0M
2022-01-11 31.11 31.17 31.07 31.17 0.0M
2022-01-10 30.88 31.06 30.88 30.91 0.0M
2022-01-07 30.87 30.99 30.78 30.80 0.0M
2022-01-06 31.13 31.13 30.63 30.90 0.0M
2022-01-05 31.33 31.46 31.32 31.40 0.0M
2022-01-04 31.19 31.32 31.15 31.32 0.0M
2022-01-03 31.39 31.44 31.08 31.08 0.0M