Ishs Gold $ (IGLN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 47.9275 | 0.07 | 0.15 | 47.945 | 48.29875 | 47.795 | 178549 |
| 1721147400 | 47.8575 | 0.51 | 1.08 | 47.3475 | 47.88875 | 47.2375 | 157037 |
| 1721061000 | 47.345 | 0.46 | 0.99 | 46.735 | 47.41625 | 46.65375 | 113232 |
| 1720801800 | 46.88 | -0.25 | -0.53 | 46.7525 | 46.9425 | 46.50375 | 70327 |
| 1720715400 | 47.13 | 0.84 | 1.81 | 46.28 | 47.135 | 46.25875 | 97597 |
| 1720629000 | 46.29 | 0.51 | 1.11 | 46.14 | 46.41125 | 46.06625 | 84628 |
| 1720542600 | 45.78 | -0.26 | -0.56 | 45.9675 | 46.13625 | 45.68125 | 163285 |
| 1720456200 | 46.0375 | -0.38 | -0.82 | 46.235 | 46.3025 | 46.0375 | 101583 |
| 1720197000 | 46.4175 | 0.52 | 1.13 | 45.97 | 46.4175 | 45.6675 | 89523 |
| 1720110600 | 45.9 | -0.03 | -0.05 | 45.825 | 45.935 | 45.705 | 65030 |
| 1720024200 | 45.925 | 0.67 | 1.48 | 45.5125 | 45.99375 | 45.42875 | 150434 |
| 1719937800 | 45.255 | -0.02 | -0.04 | 45.2925 | 45.4875 | 45.05375 | 298574 |
| 1719851400 | 45.275 | -0.01 | -0.02 | 45.235 | 45.54625 | 45.105 | 155254 |
| 1719592200 | 45.285 | 0.03 | 0.07 | 45.27 | 45.55 | 45.11 | 358261 |
| 1719505800 | 45.2525 | 0.51 | 1.15 | 44.7425 | 45.56125 | 44.6725 | 60681 |
| 1719419400 | 44.74 | -0.33 | -0.73 | 45.065 | 45.12 | 44.60625 | 125882 |
| 1719333000 | 45.0675 | -0.25 | -0.54 | 45.2275 | 45.5125 | 45.0675 | 89898 |
| 1719246600 | 45.3125 | 0.05 | 0.10 | 45.1875 | 45.44625 | 45.13 | 110514 |
| 1718987400 | 45.265 | -0.53 | -1.15 | 45.8675 | 46.06625 | 45.1825 | 100172 |
| 1718901000 | 45.79 | 0.52 | 1.15 | 45.59 | 46.00375 | 45.3425 | 168975 |
| 1718814600 | 45.2675 | 0.06 | 0.14 | 45.325 | 45.45625 | 45.16625 | 53783 |
| 1718728200 | 45.2025 | 0.22 | 0.49 | 45.1275 | 45.27 | 44.825 | 163901 |
| 1718641800 | 44.9825 | -0.29 | -0.65 | 45.08 | 45.30375 | 44.9825 | 307404 |
| 1718382600 | 45.275 | 0.39 | 0.87 | 44.99 | 45.44375 | 44.91375 | 109807 |
| 1718296200 | 44.885 | -0.44 | -0.98 | 45.02 | 45.2475 | 44.8075 | 117041 |
| 1718209800 | 45.3275 | 0.37 | 0.82 | 45.025 | 46.04125 | 44.91625 | 48120 |
| 1718123400 | 44.9575 | 0.13 | 0.28 | 44.7775 | 45.1525 | 44.69875 | 88250 |
| 1718037000 | 44.83 | -0.05 | -0.11 | 44.5875 | 44.93 | 44.53375 | 118575 |
| 1717777800 | 44.88 | -1.34 | -2.89 | 46.19 | 46.36 | 44.84875 | 180813 |
| 1717691400 | 46.215 | 0.42 | 0.92 | 46.0475 | 46.215 | 45.70625 | 153949 |
| 1717605000 | 45.795 | 0.56 | 1.24 | 45.375 | 45.86875 | 45.2825 | 97460 |
| 1717518600 | 45.235 | -0.31 | -0.68 | 45.595 | 45.70375 | 45.03375 | 92668 |
| 1717432200 | 45.5425 | 0.25 | 0.55 | 45.175 | 45.7975 | 45.1225 | 137192 |
| 1717173000 | 45.2925 | -0.3 | -0.66 | 45.615 | 45.9175 | 45.1975 | 437423 |
| 1717086600 | 45.5925 | 0.13 | 0.29 | 45.3825 | 45.75125 | 45.32875 | 205419 |
| 1717000200 | 45.46 | -0.41 | -0.90 | 45.8175 | 45.84125 | 45.41125 | 168943 |
| 1716913800 | 45.8725 | 0.45 | 0.99 | 45.555 | 45.9925 | 45.5075 | 290984 |
| 1716568200 | 45.425 | -0.16 | -0.35 | 45.485 | 45.725 | 45.37625 | 113187 |
| 1716481800 | 45.585 | -0.87 | -1.88 | 45.9825 | 46.1825 | 45.51125 | 160069 |
| 1716395400 | 46.4575 | -0.8 | -1.70 | 47.0125 | 47.105 | 46.3325 | 106474 |
| 1716309000 | 47.26 | 0.11 | 0.24 | 46.9 | 47.36375 | 46.81625 | 189945 |
| 1716222600 | 47.145 | 0.32 | 0.67 | 47.4175 | 47.595 | 46.81625 | 191641 |
| 1715963400 | 46.83 | 0.51 | 1.10 | 46.4025 | 47.05125 | 46.3075 | 150587 |
| 1715877000 | 46.3225 | -0.01 | -0.01 | 46.43 | 46.53 | 46.11625 | 118408 |
| 1715790600 | 46.3275 | 0.56 | 1.23 | 45.8775 | 46.41 | 45.73875 | 96593 |
| 1715704200 | 45.7625 | 0.37 | 0.82 | 45.47 | 45.9175 | 45.43875 | 60013 |
| 1715617800 | 45.39 | -0.58 | -1.25 | 45.6925 | 45.74375 | 45.38 | 96713 |
| 1715358600 | 45.965 | 0.58 | 1.27 | 46.09 | 46.25625 | 45.8375 | 95098 |
| 1715272200 | 45.3875 | 0.27 | 0.60 | 45.0225 | 45.48875 | 44.86125 | 94152 |
| 1715185800 | 45.115 | 0.09 | 0.21 | 45.0275 | 45.17625 | 44.745 | 261887 |
| 1715099400 | 45.0225 | 0.39 | 0.88 | 45.1425 | 45.195 | 44.92375 | 103932 |
| 1714753800 | 44.63 | -0.14 | -0.32 | 44.71 | 45.4025 | 44.2775 | 65605 |
| 1714667400 | 44.7725 | -0.17 | -0.37 | 44.9775 | 45.2525 | 44.43375 | 101898 |
| 1714581000 | 44.94 | 0.26 | 0.58 | 44.485 | 44.945 | 44.41375 | 39509 |
| 1714494600 | 44.68 | -0.79 | -1.73 | 45.165 | 45.1875 | 44.56375 | 231418 |
| 1714408200 | 45.465 | 0.09 | 0.19 | 45.325 | 45.6 | 45.2275 | 138527 |
| 1714149000 | 45.3775 | 0 | 0.00 | 45.535 | 45.79875 | 45.28625 | 66713 |
| 1714062600 | 45.3775 | 0.09 | 0.19 | 45.19 | 45.66375 | 44.96125 | 118712 |
| 1713976200 | 45.2925 | 0.15 | 0.34 | 45.2425 | 45.4625 | 44.92 | 83143 |
| 1713889800 | 45.14 | -0.33 | -0.72 | 44.78 | 45.435 | 44.56875 | 115078 |
| 1713803400 | 45.4675 | -1.03 | -2.21 | 45.825 | 45.9775 | 45.33375 | 193268 |
| 1713544200 | 46.495 | 0.14 | 0.30 | 46.5 | 46.6075 | 46.1425 | 218072 |
| 1713457800 | 46.3575 | -0.03 | -0.07 | 46.3025 | 46.60625 | 46.07875 | 138965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
