Dark

EGLN
ISHARES PHYSICAL GOLD ETC
stock LSE

Inactive

Aug 2, 2024

43.21EUR-2.129%(-0.94)62,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	44.4000	44.4600	42.9300	43.2100	-2.129%	62,213	0.000%
2024-08-01	43.9300	44.2500	43.8300	44.1500	+1.471%	24,938	-2.129%
2024-07-31	43.4700	43.6600	43.3700	43.5100	+1.304%	18,879	-0.689%
2024-07-30	42.9700	43.1100	42.8500	42.9500	+0.656%	36,816	+0.605%
2024-07-29	42.8400	43.0700	42.6300	42.6700	-0.117%	29,623	+1.266%
2024-07-26	42.4500	42.7800	42.3800	42.7200	+0.874%	18,240	+1.147%
2024-07-25	42.5600	42.6900	42.3000	42.3500	-2.599%	26,050	+2.031%
2024-07-24	43.3600	43.5800	43.2500	43.4800	+0.882%	24,710	-0.621%
2024-07-23	42.7000	43.1600	42.6900	43.1000	+1.055%	12,342	+0.255%
2024-07-22	42.9400	43.0000	42.6100	42.6500	-0.698%	6,417	+1.313%
2024-07-19	43.2400	43.4700	42.7000	42.9500	-2.298%	17,137	+0.605%
2024-07-18	43.9800	44.1900	43.8000	43.9600	+0.274%	17,477	-1.706%
2024-07-17	44.0200	44.1700	43.7600	43.8400	-0.273%	24,629	-1.437%
2024-07-16	43.4800	44.0000	43.4300	43.9600	+1.267%	20,581	-1.706%
2024-07-15	42.9100	43.4500	42.8800	43.4100	+1.591%	14,288	-0.461%
2024-07-10	42.6100	42.8900	42.6100	42.7300	+0.945%	13,807	+1.123%
2024-07-09	42.4700	42.5700	42.3000	42.3300	-0.400%	15,704	+2.079%
2024-07-08	42.7300	42.9500	42.5000	42.5000	-0.770%	39,106	+1.671%
2024-07-05	42.5000	42.8700	42.4000	42.8300	+0.919%	19,675	+0.887%
2024-07-04	42.4600	42.5300	42.3500	42.4400	-0.235%	5,629	+1.814%
2024-07-03	42.3400	42.5900	42.2800	42.5400	+0.901%	11,033	+1.575%
2024-07-02	42.2600	42.3200	42.0500	42.1600	-0.166%	63,476	+2.491%
2024-07-01	42.0200	42.3300	41.9700	42.2300	-0.095%	10,335	+2.321%
2024-06-28	42.3300	42.4800	42.1900	42.2700	-0.024%	226,634	+2.224%
2024-06-27	41.8400	42.3100	41.8200	42.2800	+0.907%	3,312	+2.200%
2024-06-26	42.1200	42.1600	41.7900	41.9000	-0.475%	55,954	+3.126%
2024-06-25	42.1700	42.3700	42.1000	42.1000	-0.331%	10,324	+2.637%
2024-06-24	42.2200	42.3500	42.1000	42.2400	-0.330%	32,275	+2.296%
2024-06-21	42.8300	43.1000	42.2800	42.3800	-0.819%	31,012	+1.958%
2024-06-20	42.4400	42.9200	42.3000	42.7300	+1.424%	133,771	+1.123%
2024-06-19	42.2400	42.2900	42.0700	42.1300	+0.024%	9,483	+2.563%
2024-06-18	42.0500	42.1700	41.8600	42.1200	+0.333%	7,249	+2.588%
2024-06-17	42.1600	42.2300	41.9800	41.9800	-0.757%	9,961	+2.930%
2024-06-14	41.9600	42.5300	41.8900	42.3000	+1.366%	19,653	+2.151%
2024-06-13	41.6900	41.9300	41.5400	41.7300	-0.072%	10,093	+3.547%
2024-06-12	41.9200	42.0900	41.6500	41.7600	-0.287%	10,204	+3.472%
2024-06-11	41.5900	42.1300	41.5500	41.8800	+0.384%	21,498	+3.176%
2024-06-10	41.4600	41.7800	41.4300	41.7200	+0.458%	21,217	+3.571%
2024-06-07	42.4200	42.4600	41.4800	41.5300	-2.098%	10,937	+4.045%
2024-06-06	42.3100	42.4200	42.0800	42.4200	+0.808%	7,246	+1.862%
2024-06-05	41.7400	42.1200	41.6300	42.0800	+1.203%	20,051	+2.685%
2024-06-04	41.8400	41.8800	41.4500	41.5800	-0.645%	24,939	+3.920%
2024-06-03	41.6100	41.9500	41.6000	41.8500	+0.120%	7,340	+3.250%
2024-05-31	42.1400	42.1900	41.7500	41.8000	-0.524%	6,134	+3.373%
2024-05-30	42.0500	42.2000	41.9300	42.0200	-0.071%	4,363	+2.832%
2024-05-29	42.1900	42.2300	41.8500	42.0500	-0.332%	13,046	+2.759%
2024-05-28	41.8900	42.2500	41.8500	42.1900	+0.837%	358,670	+2.418%
2024-05-24	42.0600	42.1200	41.7500	41.8400	-0.570%	11,617	+3.274%
2024-05-23	42.4700	42.5400	42.0500	42.0800	-1.843%	36,854	+2.685%
2024-05-22	43.2900	43.4700	42.7700	42.8700	-1.516%	24,351	+0.793%
2024-05-21	43.1700	43.5700	43.1700	43.5300	+0.392%	44,328	-0.735%
2024-05-20	43.6100	43.7800	43.1200	43.3600	+0.580%	33,526	-0.346%
2024-05-17	42.7000	43.2500	42.6900	43.1100	+1.221%	9,515	+0.232%
2024-05-16	42.6700	42.7800	42.4300	42.5900	-0.164%	107,686	+1.456%
2024-05-15	42.3800	42.7700	42.2300	42.6600	+0.923%	27,005	+1.289%
2024-05-14	42.1700	42.3500	42.1400	42.2700	+0.452%	28,348	+2.224%
2024-05-13	42.4200	42.5400	42.0600	42.0800	-1.452%	16,181	+2.685%
2024-05-10	42.7400	42.9300	42.6000	42.7000	+1.353%	11,581	+1.194%
2024-05-09	41.9400	42.2200	41.8100	42.1300	+0.381%	10,927	+2.563%
2024-05-08	41.9100	41.9900	41.7400	41.9700	+0.455%	12,308	+2.954%
2024-05-07	41.9300	41.9500	41.7400	41.7800	-0.239%	18,946	+3.423%
2024-05-02	42.0000	42.0300	41.4300	41.8800	-0.381%	25,769	+3.176%
2024-05-01	41.7600	42.0400	41.5300	42.0400	+0.526%	5,679	+2.783%
2024-04-30	42.2000	42.2000	41.7000	41.8200	-1.414%	205,945	+3.324%
2024-04-29	42.3300	42.5500	42.2800	42.4200	-0.165%	30,990	+1.862%
2024-04-26	42.4200	42.6200	42.3800	42.4900	+0.331%	39,146	+1.695%
2024-04-25	42.1600	42.5400	42.1100	42.3500	-0.212%	62,301	+2.031%
2024-04-24	42.2900	42.4700	42.0900	42.4400	+0.640%	43,507	+1.814%
2024-04-23	42.0600	42.3700	41.8700	42.1700	-1.241%	58,156	+2.466%
2024-04-22	42.9800	43.1300	42.6400	42.7000	-2.176%	55,659	+1.194%
2024-04-19	43.6600	43.7300	43.3300	43.6500	+0.368%	68,600	-1.008%
2024-04-18	43.3500	43.6000	43.2400	43.4900	-0.252%	30,246	-0.644%
2024-04-17	43.5500	43.8000	43.5200	43.6000	+0.103%	62,262	-0.894%
2024-04-16	43.4900	43.7600	43.2500	43.5550	+1.314%	1,444,927	-0.792%
2024-04-15	42.9800	43.2400	42.5500	42.9900	-1.715%	137,653	+0.512%
2024-04-12	43.5800	44.4900	43.5700	43.7400	+2.942%	136,460	-1.212%
2024-04-11	42.3600	42.5300	42.1500	42.4900	+0.307%	31,725	+1.695%
2024-04-10	42.2500	42.5200	41.9300	42.3600	+0.785%	101,334	+2.007%
2024-04-09	42.0100	42.3500	41.9600	42.0300	+0.647%	230,541	+2.808%
2024-04-08	41.9500	42.0800	41.5800	41.7600	+0.012%	65,536	+3.472%
2024-04-05	40.9500	41.7900	40.9200	41.7550	+1.680%	33,785	+3.485%
2024-04-04	41.2200	41.3200	40.8800	41.0650	-0.049%	36,128	+5.223%
2024-04-03	41.2200	41.4600	40.9000	41.0850	+0.996%	29,759	+5.172%
2024-04-02	40.8800	41.1000	40.6800	40.6800	+1.751%	77,286	+6.219%
2024-03-28	39.5100	39.9800	39.4800	39.9800	+1.485%	75,600	+8.079%
2024-03-27	39.2000	39.4500	39.1100	39.3950	+0.742%	89,153	+9.684%
2024-03-26	39.0000	39.4000	38.9900	39.1050	+0.064%	90,327	+10.497%
2024-03-25	38.9700	39.1500	38.9400	39.0800	+0.257%	35,891	+10.568%
2024-03-22	38.9600	39.1500	38.9400	38.9800	+0.880%	33,720	+10.852%
2024-03-20	38.6200	38.8300	38.6000	38.6400	0.000%	24,593	+11.827%

.dark-mode .p7Zlq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7Zlq5{ color: #333333; background-color: white; border: 2px solid #333333; }EGLNISHARES PHYSICAL GOLD ETCstock LSE

EGLN
ISHARES PHYSICAL GOLD ETC
stock LSE