UK markets open in 25 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,194.68 +431.65 (+2.43%) CRUDE OIL
79.57 +0.57 (+0.72%) GOLD FUTURES
2,326.10 +15.10 (+0.65%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,954.04 -1,588.72 (-3.34%)
iShares ETF II (CH) - iShares Gold CHF Hedged (CH) (0MKK.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 09:50AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | 50 |
| 26 Apr 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | 3 |
| 25 Apr 2024 | 162.34 | 162.34 | 161.90 | 161.90 | 161.90 | 2 |
| 24 Apr 2024 | 161.77 | 161.94 | 161.77 | 161.94 | 161.94 | 150 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | 50 |
| 19 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 166.10 | 167.17 | 166.10 | 167.17 | 167.17 | 2,265 |
| 16 Apr 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 310 |
| 15 Apr 2024 | 164.28 | 164.58 | 163.90 | 164.58 | 164.58 | 4,430 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | 150 |
| 10 Apr 2024 | 163.89 | 163.89 | 162.43 | 162.43 | 162.43 | 80 |
| 09 Apr 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 31 |
| 08 Apr 2024 | 163.01 | 163.23 | 163.01 | 163.23 | 163.23 | 3,240 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 160.18 | 160.18 | 159.68 | 159.68 | 159.68 | 402 |
| 03 Apr 2024 | 158.70 | 159.07 | 158.70 | 159.07 | 159.07 | 50 |
| 02 Apr 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | 39 |
| 28 Mar 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | 220 |
| 27 Mar 2024 | 152.06 | 152.98 | 152.06 | 152.94 | 152.94 | 2,207 |
| 26 Mar 2024 | 153.14 | 153.14 | 151.78 | 151.78 | 151.78 | 15,773 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | 650 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 150.77 | 150.77 | 150.64 | 150.64 | 150.64 | 120 |
| 18 Mar 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 5 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | 25 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 152.63 | 152.64 | 152.63 | 152.64 | 152.64 | 740 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 151.06 | 151.06 | 150.96 | 150.96 | 150.96 | 14 |
| 06 Mar 2024 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 200 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 13,200 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 144.60 | 144.60 | 143.02 | 143.02 | 143.02 | 815 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 142.66 | 142.66 | 142.41 | 142.44 | 142.44 | 1,742 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | 90 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | 130 |
| 12 Jan 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 35 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | 350 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | 170 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | 1,200 |
| 14 Dec 2023 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | 100 |
| 13 Dec 2023 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 7,005 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.