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
2023-12-29 36.42 36.44 36.28 36.33 0.0M
2023-12-28 36.50 36.50 36.27 36.46 0.0M
2023-12-27 36.43 36.48 36.28 36.43 0.0M
2023-12-22 36.27 36.51 36.24 36.36 0.0M
2023-12-21 36.18 36.23 36.04 36.18 0.0M
2023-12-20 36.22 36.22 36.03 36.10 0.0M
2023-12-19 36.05 36.27 36.00 36.27 0.0M
2023-12-18 36.05 36.10 36.00 36.04 0.0M
2023-12-15 36.09 36.34 36.09 36.28 0.0M
2023-12-14 36.38 36.40 36.08 36.08 0.0M
2023-12-13 35.70 35.81 35.67 35.74 0.0M
2023-12-12 35.89 35.89 35.72 35.72 0.0M
2023-12-11 36.07 36.10 35.87 35.88 0.0M
2023-12-08 36.65 36.66 36.23 36.31 0.0M
2023-12-07 36.63 36.77 36.56 36.56 0.0M
2023-12-06 36.67 36.70 36.45 36.53 0.0M
2023-12-05 36.64 36.68 36.25 36.31 0.0M
2023-12-04 36.90 37.16 36.39 36.44 0.2M
2023-12-01 36.42 36.87 36.37 36.80 0.1M
2023-11-30 36.32 36.38 36.25 36.37 0.1M
2023-11-29 36.20 36.24 36.09 36.22 0.1M
2023-11-28 35.83 36.09 35.76 36.03 0.1M
2023-11-27 35.75 35.84 35.73 35.76 0.0M
2023-11-24 35.57 35.69 35.53 35.59 0.0M
2023-11-23 35.58 35.82 35.41 35.53 0.0M
2023-11-22 35.72 35.82 35.49 35.68 0.0M
2023-11-21 35.40 35.79 35.29 35.62 0.0M
2023-11-20 35.28 35.28 35.00 35.10 0.0M
2023-11-17 35.67 35.71 35.45 35.45 0.0M
2023-11-16 35.29 35.59 35.23 35.59 0.0M
2023-11-15 35.25 35.39 34.87 35.14 0.0M
2023-11-14 35.38 35.42 34.90 35.23 0.0M
2023-11-13 35.28 35.40 35.24 35.40 0.0M
2023-11-10 35.67 35.67 35.35 35.35 0.0M
2023-11-09 35.44 35.67 35.37 35.67 0.0M
2023-11-08 35.87 35.90 35.50 35.57 0.0M
2023-11-07 35.83 35.88 35.65 35.80 0.0M
2023-11-06 35.97 36.01 35.89 35.91 0.0M
2023-11-03 36.38 36.45 36.06 36.11 0.0M
2023-11-02 36.48 36.50 36.26 36.35 0.0M
2023-11-01 36.46 36.95 36.44 36.52 0.0M
2023-10-31 36.59 36.81 36.43 36.70 0.0M
2023-10-30 36.77 36.80 36.60 36.67 0.1M
2023-10-27 36.64 36.66 36.37 36.40 0.0M
2023-10-26 36.66 36.78 36.43 36.56 0.1M
2023-10-25 36.25 36.63 36.10 36.38 0.0M
2023-10-24 36.02 36.11 35.86 36.11 0.0M
2023-10-23 36.35 36.39 36.16 36.16 0.0M
2023-10-20 36.42 36.68 36.31 36.66 0.1M
2023-10-19 35.95 36.10 35.91 36.05 0.0M
2023-10-18 35.66 36.16 35.64 35.93 0.1M
2023-10-17 35.42 35.62 35.19 35.38 0.0M
2023-10-16 35.28 35.53 35.28 35.46 0.0M
2023-10-13 34.68 35.62 34.68 35.62 0.1M
2023-10-12 34.47 34.60 34.43 34.55 0.0M
2023-10-11 34.19 34.41 34.19 34.31 0.0M
2023-10-10 34.23 34.23 34.08 34.13 0.0M
2023-10-09 34.16 34.25 34.04 34.20 0.0M
2023-10-06 33.61 33.80 33.51 33.72 0.0M
2023-10-05 33.75 33.76 33.58 33.58 0.1M
2023-10-04 33.87 33.87 33.70 33.76 0.0M
2023-10-03 33.87 33.99 33.85 33.92 0.0M
2023-10-02 33.92 34.25 33.80 33.96 0.0M
2023-09-29 34.39 34.48 34.12 34.12 0.0M
2023-09-28 34.79 34.79 34.24 34.28 0.0M
2023-09-27 34.96 34.97 34.80 34.82 0.0M
2023-09-26 35.18 35.20 34.98 35.04 0.0M
2023-09-25 35.20 35.35 35.19 35.29 0.0M
2023-09-22 35.16 35.33 35.07 35.19 0.0M
2023-09-21 35.26 35.26 35.00 35.05 0.0M
2023-09-20 35.18 35.32 35.11 35.30 0.0M
2023-09-19 35.19 35.41 35.17 35.21 0.0M
2023-09-18 35.21 35.22 35.10 35.10 0.0M
2023-09-15 35.02 35.20 34.99 35.12 0.0M
2023-09-14 34.59 34.87 34.55 34.84 0.0M
2023-09-13 34.61 34.70 34.61 34.65 0.0M
2023-09-12 34.83 34.89 34.69 34.70 0.0M
2023-09-11 34.99 35.00 34.80 34.84 0.1M
2023-09-08 34.98 35.01 34.90 34.90 0.1M
2023-09-07 34.85 34.99 34.84 34.90 0.0M
2023-09-06 34.95 34.95 34.81 34.82 0.0M
2023-09-05 35.03 35.05 34.97 35.00 0.0M
2023-09-04 35.07 35.07 34.93 34.97 0.0M
2023-09-01 34.83 34.99 34.82 34.94 0.0M
2023-08-31 34.71 34.85 34.71 34.83 0.0M
2023-08-30 34.67 34.72 34.61 34.63 0.0M
2023-08-29 34.63 34.75 34.57 34.74 0.0M
2023-08-28 34.48 34.64 34.46 34.64 0.0M
2023-08-25 34.55 34.60 34.44 34.44 0.0M
2023-08-24 34.45 34.52 34.38 34.52 0.0M
2023-08-23 34.10 34.44 34.10 34.38 0.1M
2023-08-22 33.85 34.05 33.85 34.05 0.1M
2023-08-21 33.84 33.88 33.71 33.78 0.2M
2023-08-18 33.93 33.96 33.87 33.87 0.1M
2023-08-17 33.94 33.98 33.84 33.89 0.0M
2023-08-16 33.97 34.01 33.90 33.97 0.0M
2023-08-15 33.94 34.08 33.80 33.98 0.0M
2023-08-14 34.03 34.14 33.78 34.06 0.1M
2023-08-11 33.91 34.08 33.87 34.03 0.0M
2023-08-10 33.96 34.06 33.81 33.90 0.1M
2023-08-09 34.24 34.24 33.97 33.97 0.0M
2023-08-08 34.24 34.36 34.22 34.26 0.0M
2023-08-07 34.34 34.36 34.20 34.20 0.0M
2023-08-04 34.37 34.45 34.23 34.26 0.0M
2023-08-03 34.47 34.56 34.38 34.45 0.0M
2023-08-02 34.54 34.65 34.43 34.43 0.0M
2023-08-01 34.67 34.72 34.49 34.55 0.0M
2023-07-31 34.54 34.79 34.49 34.79 0.0M
2023-07-28 34.60 34.66 34.29 34.64 0.0M
2023-07-27 34.62 34.68 34.39 34.44 0.0M
2023-07-26 34.67 34.73 34.57 34.69 0.0M
2023-07-25 34.47 34.61 34.43 34.59 0.0M
2023-07-24 34.33 34.54 34.31 34.44 0.0M
2023-07-21 34.43 34.43 34.30 34.35 0.0M
2023-07-20 34.39 34.46 34.31 34.43 0.0M
2023-07-19 34.32 34.40 34.23 34.34 0.0M
2023-07-18 33.91 34.38 33.90 34.35 0.0M
2023-07-17 33.85 33.95 33.79 33.84 0.0M
2023-07-14 33.97 34.03 33.86 33.93 0.0M
2023-07-13 34.28 34.28 34.05 34.10 0.0M
2023-07-12 34.18 34.34 34.14 34.22 0.0M
2023-07-11 34.19 34.31 34.12 34.23 0.0M
2023-07-10 34.19 34.21 34.04 34.09 0.0M
2023-07-07 34.21 34.38 34.21 34.32 0.0M
2023-07-06 34.43 34.44 34.11 34.21 0.0M
2023-07-05 34.40 34.56 34.34 34.45 0.0M
2023-07-04 34.39 34.49 34.39 34.44 0.0M
2023-07-03 34.27 34.47 34.15 34.40 0.0M
2023-06-30 34.16 34.22 34.12 34.21 0.0M
2023-06-29 33.98 34.19 33.91 34.18 0.0M
2023-06-28 34.00 34.10 33.89 34.10 0.0M
2023-06-27 34.32 34.33 34.00 34.01 0.1M
2023-06-26 34.35 34.56 34.31 34.38 0.1M
2023-06-23 34.10 34.60 34.10 34.39 0.1M
2023-06-22 34.18 34.18 33.99 34.01 0.0M
2023-06-21 34.52 34.53 34.29 34.32 0.0M
2023-06-20 34.83 34.83 34.49 34.55 0.0M
2023-06-19 34.82 34.87 34.75 34.80 0.0M
2023-06-16 34.88 34.95 34.80 34.92 0.0M
2023-06-15 34.78 34.95 34.58 34.85 0.0M
2023-06-14 35.12 35.22 35.05 35.13 0.0M
2023-06-13 35.38 35.46 35.08 35.11 0.0M
2023-06-12 35.53 35.55 35.32 35.46 0.0M
2023-06-09 35.50 35.57 35.42 35.53 0.0M
2023-06-08 35.38 35.60 35.30 35.53 0.0M
2023-06-07 35.69 35.76 35.53 35.53 0.0M
2023-06-06 35.59 35.84 35.55 35.73 0.0M
2023-06-05 35.39 35.67 35.31 35.57 0.0M
2023-06-02 35.75 35.84 35.58 35.63 0.0M
2023-06-01 35.75 35.91 35.62 35.91 0.0M
2023-05-31 35.71 36.05 35.66 36.03 0.0M
2023-05-30 35.30 35.62 35.29 35.62 0.0M
2023-05-29 35.32 35.45 35.28 35.38 0.0M
2023-05-26 35.41 35.51 35.08 35.33 0.0M
2023-05-25 35.56 35.65 35.30 35.32 0.0M
2023-05-24 35.64 35.82 35.55 35.64 0.0M
2023-05-23 35.33 35.62 35.26 35.52 0.0M
2023-05-22 35.60 35.67 35.48 35.57 0.0M
2023-05-19 35.51 35.67 35.32 35.67 0.0M
2023-05-18 35.57 35.61 35.31 35.34 0.0M
2023-05-17 35.67 35.77 35.59 35.61 0.0M
2023-05-16 35.94 36.00 35.83 35.83 0.0M
2023-05-15 36.15 36.19 36.01 36.13 0.0M
2023-05-12 35.81 36.16 35.75 36.06 0.0M
2023-05-11 36.12 36.34 35.97 35.99 0.0M
2023-05-10 36.05 36.29 35.89 35.93 0.1M
2023-05-09 35.81 36.08 35.81 36.00 0.0M
2023-05-08 35.64 35.82 35.60 35.81 0.1M
2023-05-05 36.10 36.12 35.43 35.59 0.0M
2023-05-04 35.85 36.40 35.74 36.29 0.0M
2023-05-03 35.62 35.67 35.49 35.67 0.0M
2023-05-02 35.15 35.68 35.06 35.68 0.0M
2023-04-28 35.08 35.22 35.06 35.12 0.0M
2023-04-27 35.29 35.30 34.95 35.06 0.0M
2023-04-26 35.36 35.36 35.15 35.18 0.0M
2023-04-25 35.16 35.28 34.93 35.27 0.2M
2023-04-24 35.14 35.28 34.94 35.04 0.0M
2023-04-21 35.37 35.60 35.05 35.08 0.2M
2023-04-20 35.48 35.79 35.22 35.58 0.3M
2023-04-19 35.43 35.69 35.01 35.41 0.0M
2023-04-18 35.57 35.78 35.31 35.70 0.0M
2023-04-17 35.66 35.82 35.37 35.51 0.0M
2023-04-14 35.92 36.10 35.34 35.42 0.0M
2023-04-13 35.84 36.09 35.60 35.94 0.0M
2023-04-12 35.95 36.00 35.31 35.62 0.0M
2023-04-11 35.77 35.82 35.58 35.74 0.0M
2023-04-06 35.96 36.11 35.76 35.84 0.0M
2023-04-05 36.00 36.16 35.85 36.01 0.0M
2023-04-04 35.40 35.96 35.18 35.93 0.0M
2023-04-03 35.24 35.70 35.19 35.57 0.0M
2023-03-31 35.40 35.50 35.20 35.46 0.0M
2023-03-30 35.39 35.39 35.06 35.25 0.0M
2023-03-29 35.29 35.41 35.17 35.35 0.1M
2023-03-28 35.23 35.40 35.10 35.34 0.2M
2023-03-27 35.62 35.77 35.10 35.31 0.4M
2023-03-24 35.79 36.38 35.79 35.97 0.0M
2023-03-23 35.32 35.68 35.24 35.68 0.0M
2023-03-22 35.11 35.21 35.00 35.18 0.0M
2023-03-21 35.78 35.78 35.12 35.12 0.0M
2023-03-20 36.65 36.80 35.75 35.90 0.2M
2023-03-17 35.24 36.00 35.24 35.76 0.2M
2023-03-16 35.16 35.59 34.97 35.20 0.1M
2023-03-15 34.34 35.89 34.26 35.72 0.0M
2023-03-14 34.82 34.82 34.56 34.64 0.0M
2023-03-13 34.08 34.84 34.08 34.59 0.1M
2023-03-10 33.76 34.04 33.67 33.88 0.0M
2023-03-09 33.49 33.72 33.31 33.69 0.0M
2023-03-08 33.52 33.59 33.22 33.57 0.0M
2023-03-07 33.71 33.73 33.40 33.49 0.0M
2023-03-06 33.93 34.41 33.66 33.77 0.0M
2023-03-03 33.83 33.93 33.80 33.90 0.0M
2023-03-02 33.53 33.77 33.52 33.77 0.0M
2023-03-01 33.59 33.64 33.48 33.53 0.0M
2023-02-28 33.26 33.56 33.20 33.55 0.0M
2023-02-27 33.43 33.45 33.09 33.37 0.0M
2023-02-24 33.48 33.54 33.42 33.47 0.0M
2023-02-23 33.58 33.74 33.43 33.50 0.0M
2023-02-22 33.64 33.70 33.55 33.62 0.0M
2023-02-21 33.47 33.66 33.43 33.53 0.0M
2023-02-20 33.63 33.72 33.58 33.60 0.0M
2023-02-17 33.35 33.56 33.32 33.56 0.1M
2023-02-16 33.50 33.53 33.39 33.50 0.0M
2023-02-15 33.40 33.53 33.30 33.44 0.0M
2023-02-14 33.75 33.76 33.50 33.59 0.0M
2023-02-13 34.01 34.01 33.68 33.68 0.0M
2023-02-10 33.86 34.01 33.84 33.92 0.0M
2023-02-09 34.16 34.16 33.84 33.94 0.0M
2023-02-08 34.14 34.17 33.99 34.06 0.0M
2023-02-07 34.11 34.24 33.98 34.19 0.1M
2023-02-06 33.90 33.97 33.79 33.92 0.0M
2023-02-03 34.21 34.23 33.53 33.55 0.0M
2023-02-02 34.66 34.68 34.23 34.23 0.0M
2023-02-01 34.47 34.53 34.35 34.40 0.0M
2023-01-31 34.39 34.63 34.17 34.57 0.0M
2023-01-30 34.46 34.54 34.38 34.48 0.0M
2023-01-27 34.47 34.65 34.45 34.62 0.0M
2023-01-26 34.65 34.70 34.45 34.54 0.0M
2023-01-25 34.52 34.60 34.47 34.60 0.0M
2023-01-24 34.72 34.76 34.47 34.64 0.0M
2023-01-23 34.28 34.52 34.28 34.46 0.0M
2023-01-20 34.72 34.74 34.60 34.60 0.0M
2023-01-19 34.46 34.71 34.32 34.65 0.0M
2023-01-18 34.34 34.52 34.30 34.37 0.0M
2023-01-17 34.36 34.50 34.19 34.50 0.0M
2023-01-16 34.47 34.76 34.45 34.48 0.0M
2023-01-13 34.13 34.46 34.12 34.46 0.1M
2023-01-12 34.08 34.24 34.00 34.09 0.0M
2023-01-11 34.15 34.20 33.83 33.89 0.1M
2023-01-10 33.98 34.11 33.98 34.03 0.0M
2023-01-09 34.18 34.23 33.95 33.99 0.0M
2023-01-06 34.03 34.25 34.00 34.17 0.0M
2023-01-05 33.96 34.12 33.82 33.88 0.1M
2023-01-04 34.13 34.18 34.03 34.13 0.0M
2023-01-03 33.87 34.02 33.74 33.79 0.0M
2023-01-02 34.12 34.12 33.10 33.37 0.0M