iShares Essential Metals Producers UCITS ETF USD Acc (METG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 09:06AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.0000 | 0.0000 | 0.0000 | 4.9328 | 4.9328 | 30,250 |
| 17 May 2024 | 4.7625 | 4.8585 | 4.7625 | 4.8333 | 4.8333 | 5,192 |
| 16 May 2024 | 4.7639 | 4.7639 | 4.7639 | 4.7485 | 4.7485 | 1,050 |
| 15 May 2024 | 4.7990 | 4.7990 | 4.7495 | 4.7488 | 4.7488 | 355 |
| 14 May 2024 | 4.7708 | 4.7708 | 4.7708 | 4.7708 | 4.7708 | - |
| 13 May 2024 | 4.7193 | 4.7193 | 4.7193 | 4.7193 | 4.7193 | - |
| 10 May 2024 | 4.7263 | 4.7263 | 4.7263 | 4.7263 | 4.7263 | - |
| 09 May 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 08 May 2024 | 4.6255 | 4.6255 | 4.6255 | 4.6255 | 4.6255 | 1,999 |
| 07 May 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 03 May 2024 | 4.5166 | 4.5323 | 4.5166 | 4.5495 | 4.5495 | 2,902 |
| 02 May 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 01 May 2024 | 4.4745 | 4.5011 | 4.4745 | 4.5012 | 4.5012 | 5,291 |
| 30 Apr 2024 | 4.5350 | 4.5581 | 4.5165 | 4.5235 | 4.5235 | 3,198 |
| 29 Apr 2024 | 4.6223 | 4.6223 | 4.6223 | 4.6223 | 4.6223 | - |
| 26 Apr 2024 | 4.5272 | 4.5272 | 4.5272 | 4.5272 | 4.5272 | - |
| 25 Apr 2024 | 4.4262 | 4.4262 | 4.4262 | 4.4262 | 4.4262 | - |
| 24 Apr 2024 | 4.3645 | 4.3695 | 4.3645 | 4.3602 | 4.3602 | 13,058 |
| 23 Apr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3657 | 4.3657 | 7,233 |
| 22 Apr 2024 | 4.4835 | 4.4935 | 4.4240 | 4.4278 | 4.4278 | 8,158 |
| 19 Apr 2024 | 4.5113 | 4.5113 | 4.5113 | 4.5113 | 4.5113 | - |
| 18 Apr 2024 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | - |
| 17 Apr 2024 | 4.4965 | 4.5030 | 4.4855 | 4.4808 | 4.4808 | 39,953 |
| 16 Apr 2024 | 4.4043 | 4.4043 | 4.4043 | 4.4043 | 4.4043 | - |
| 15 Apr 2024 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | - |
| 12 Apr 2024 | 4.5910 | 4.6095 | 4.5910 | 4.5792 | 4.5792 | 3,029 |
| 11 Apr 2024 | 4.4965 | 4.4985 | 4.4965 | 4.4835 | 4.4835 | 3,590 |
| 10 Apr 2024 | 4.5085 | 4.5085 | 4.5085 | 4.5085 | 4.5085 | - |
| 09 Apr 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4847 | 4.4847 | 1,584 |
| 08 Apr 2024 | 4.3952 | 4.3952 | 4.3952 | 4.3952 | 4.3952 | - |
| 05 Apr 2024 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | - |
| 04 Apr 2024 | 4.3720 | 4.3722 | 4.3720 | 4.3777 | 4.3777 | 2,304 |
| 03 Apr 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2873 | 4.2873 | 123 |
| 02 Apr 2024 | 4.2102 | 4.2102 | 4.2102 | 4.2102 | 4.2102 | - |
| 28 Mar 2024 | 4.1048 | 4.1048 | 4.1048 | 4.1048 | 4.1048 | - |
| 27 Mar 2024 | 4.0287 | 4.0287 | 4.0287 | 4.0287 | 4.0287 | - |
| 26 Mar 2024 | 4.0002 | 4.0002 | 4.0002 | 4.0002 | 4.0002 | - |
| 25 Mar 2024 | 4.0318 | 4.0318 | 4.0318 | 4.0318 | 4.0318 | - |
| 22 Mar 2024 | 4.0297 | 4.0297 | 4.0297 | 4.0297 | 4.0297 | - |
| 21 Mar 2024 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | - |
| 20 Mar 2024 | 3.9553 | 3.9553 | 3.9553 | 3.9553 | 3.9553 | - |
| 19 Mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9508 | 3.9508 | 1,710 |
| 18 Mar 2024 | 4.0252 | 4.0252 | 4.0252 | 4.0252 | 4.0252 | - |
| 15 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 Mar 2024 | 3.9845 | 3.9845 | 3.9845 | 3.9670 | 3.9670 | 31 |
| 13 Mar 2024 | 3.9610 | 3.9610 | 3.8375 | 3.9555 | 3.9555 | 3,089 |
| 12 Mar 2024 | 3.8298 | 3.8298 | 3.8298 | 3.8298 | 3.8298 | - |
| 11 Mar 2024 | 3.7945 | 3.7945 | 3.7935 | 3.8017 | 3.8017 | 3,918 |
| 08 Mar 2024 | 3.7678 | 3.7678 | 3.7678 | 3.7678 | 3.7678 | - |
| 07 Mar 2024 | 3.7947 | 3.7947 | 3.7947 | 3.7947 | 3.7947 | - |
| 06 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7005 | 3.7005 | 20 |
| 05 Mar 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
| 04 Mar 2024 | 3.7322 | 3.7322 | 3.7322 | 3.7322 | 3.7322 | - |
| 01 Mar 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 29 Feb 2024 | 3.6848 | 3.6848 | 3.6848 | 3.6848 | 3.6848 | - |
| 28 Feb 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 27 Feb 2024 | 3.6667 | 3.6667 | 3.6667 | 3.6667 | 3.6667 | - |
| 26 Feb 2024 | 3.6177 | 3.6177 | 3.6177 | 3.6177 | 3.6177 | - |
| 23 Feb 2024 | 3.6553 | 3.6553 | 3.6553 | 3.6553 | 3.6553 | - |
| 22 Feb 2024 | 3.6635 | 3.6635 | 3.6635 | 3.6635 | 3.6635 | - |
| 21 Feb 2024 | 3.6485 | 3.6485 | 3.6485 | 3.6432 | 3.6432 | 2,050 |
| 20 Feb 2024 | 3.6332 | 3.6332 | 3.6332 | 3.6332 | 3.6332 | - |
| 19 Feb 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7067 | 3.7067 | 105 |
| 16 Feb 2024 | 3.7338 | 3.7338 | 3.7338 | 3.7338 | 3.7338 | - |
| 15 Feb 2024 | 3.6055 | 3.6055 | 3.6055 | 3.6168 | 3.6168 | 212 |
| 14 Feb 2024 | 3.5785 | 3.5785 | 3.5785 | 3.5785 | 3.5785 | - |
| 13 Feb 2024 | 3.5575 | 3.5575 | 3.5575 | 3.5575 | 3.5575 | - |
| 12 Feb 2024 | 3.6323 | 3.6323 | 3.6323 | 3.6323 | 3.6323 | - |
| 09 Feb 2024 | 3.5875 | 3.5875 | 3.5875 | 3.5875 | 3.5875 | - |
| 08 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 07 Feb 2024 | 3.6623 | 3.6623 | 3.6623 | 3.6623 | 3.6623 | - |
| 06 Feb 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 05 Feb 2024 | 3.6407 | 3.6407 | 3.6407 | 3.6407 | 3.6407 | - |
| 02 Feb 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 01 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7375 | 3.7375 | 300 |
| 31 Jan 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | - |
| 30 Jan 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 29 Jan 2024 | 3.7898 | 3.7898 | 3.7898 | 3.7898 | 3.7898 | - |
| 26 Jan 2024 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | - |
| 25 Jan 2024 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | 3.7648 | - |
| 24 Jan 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 23 Jan 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 22 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 19 Jan 2024 | 3.6418 | 3.6418 | 3.6418 | 3.6418 | 3.6418 | - |
| 18 Jan 2024 | 3.6593 | 3.6593 | 3.6593 | 3.6593 | 3.6593 | - |
| 17 Jan 2024 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | - |
| 16 Jan 2024 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | - |
| 15 Jan 2024 | 3.8447 | 3.8447 | 3.8447 | 3.8447 | 3.8447 | - |
| 12 Jan 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 11 Jan 2024 | 4.9087 | 4.9087 | 4.9087 | 4.9087 | 4.9087 | - |
| 10 Jan 2024 | 4.9214 | 4.9214 | 4.9214 | 4.9214 | 4.9214 | - |
| 09 Jan 2024 | 4.9755 | 4.9755 | 4.9755 | 4.9755 | 4.9755 | - |
| 08 Jan 2024 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | - |
| 05 Jan 2024 | 5.0617 | 5.0617 | 5.0617 | 5.0617 | 5.0617 | - |
| 04 Jan 2024 | 5.0381 | 5.0381 | 5.0381 | 5.0381 | 5.0381 | - |
| 03 Jan 2024 | 5.0736 | 5.0736 | 5.0736 | 5.0736 | 5.0736 | - |
| 02 Jan 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 29 Dec 2023 | 5.2715 | 5.2715 | 5.2715 | 5.2715 | 5.2715 | - |
| 28 Dec 2023 | 5.3183 | 5.3183 | 5.3183 | 5.3183 | 5.3183 | - |
| 27 Dec 2023 | 5.3088 | 5.3088 | 5.3088 | 5.3088 | 5.3088 | - |
| *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.