SPGP.L - iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 0.00 | 0.00 | 0.00 | 1,082.25 | 1,082.25 | 374 |
| 26 May 2023 | 1,091.50 | 1,094.00 | 1,080.00 | 1,082.25 | 1,082.25 | 59,508 |
| 25 May 2023 | 1,102.50 | 1,102.50 | 1,085.00 | 1,086.00 | 1,086.00 | 67,279 |
| 24 May 2023 | 1,121.00 | 1,129.00 | 1,108.00 | 1,110.25 | 1,110.25 | 11,149 |
| 23 May 2023 | 1,124.50 | 1,124.50 | 1,117.50 | 1,119.25 | 1,119.25 | 13,415 |
| 22 May 2023 | 1,141.00 | 1,141.00 | 1,132.42 | 1,133.25 | 1,133.25 | 5,781 |
| 19 May 2023 | 1,138.00 | 1,146.50 | 1,124.50 | 1,143.50 | 1,143.50 | 17,650 |
| 18 May 2023 | 1,148.50 | 1,153.58 | 1,119.50 | 1,119.25 | 1,119.25 | 29,622 |
| 17 May 2023 | 1,167.50 | 1,167.50 | 1,150.00 | 1,150.75 | 1,150.75 | 19,577 |
| 16 May 2023 | 1,186.00 | 1,190.02 | 1,169.50 | 1,167.25 | 1,167.25 | 25,208 |
| 15 May 2023 | 1,196.50 | 1,196.50 | 1,186.50 | 1,192.00 | 1,192.00 | 18,983 |
| 12 May 2023 | 1,168.00 | 1,184.14 | 1,162.50 | 1,175.50 | 1,175.50 | 26,325 |
| 11 May 2023 | 1,203.00 | 1,217.00 | 1,190.34 | 1,189.25 | 1,189.25 | 35,595 |
| 10 May 2023 | 1,218.00 | 1,232.50 | 1,205.50 | 1,206.50 | 1,206.50 | 16,394 |
| 09 May 2023 | 1,224.50 | 1,235.14 | 1,215.00 | 1,222.50 | 1,222.50 | 25,250 |
| 05 May 2023 | 1,249.50 | 1,249.50 | 1,204.00 | 1,224.75 | 1,224.75 | 53,839 |
| 04 May 2023 | 1,214.00 | 1,261.00 | 1,214.00 | 1,250.00 | 1,250.00 | 24,938 |
| 03 May 2023 | 1,211.00 | 1,221.00 | 1,205.06 | 1,222.50 | 1,222.50 | 38,844 |
| 02 May 2023 | 1,166.50 | 1,203.00 | 1,166.50 | 1,204.50 | 1,204.50 | 101,872 |
| 28 Apr 2023 | 1,184.00 | 1,192.86 | 1,168.00 | 1,178.00 | 1,178.00 | 18,322 |
| 27 Apr 2023 | 1,190.00 | 1,193.50 | 1,167.80 | 1,180.25 | 1,180.25 | 9,815 |
| 26 Apr 2023 | 1,185.50 | 1,194.50 | 1,179.00 | 1,180.50 | 1,180.50 | 68,005 |
| 25 Apr 2023 | 1,191.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,182.00 | 18,550 |
| 24 Apr 2023 | 1,179.00 | 1,188.00 | 1,178.53 | 1,185.00 | 1,185.00 | 14,122 |
| 21 Apr 2023 | 1,185.50 | 1,206.28 | 1,182.00 | 1,182.00 | 1,182.00 | 63,948 |
| 20 Apr 2023 | 1,192.50 | 1,207.96 | 1,192.50 | 1,202.50 | 1,202.50 | 31,910 |
| 19 Apr 2023 | 1,203.00 | 1,207.00 | 1,188.50 | 1,204.25 | 1,204.25 | 106,592 |
| 18 Apr 2023 | 1,217.50 | 1,234.50 | 1,211.50 | 1,231.00 | 1,231.00 | 83,340 |
| 17 Apr 2023 | 1,241.00 | 1,241.00 | 1,207.50 | 1,219.25 | 1,219.25 | 62,966 |
| 14 Apr 2023 | 1,253.00 | 1,260.50 | 1,210.50 | 1,220.75 | 1,220.75 | 173,544 |
| 13 Apr 2023 | 1,220.00 | 1,251.50 | 1,220.00 | 1,245.00 | 1,245.00 | 37,412 |
| 12 Apr 2023 | 1,225.50 | 1,230.00 | 1,000.00 | 1,218.75 | 1,218.75 | 27,048 |
| 11 Apr 2023 | 1,216.50 | 1,227.50 | 1,205.50 | 1,223.75 | 1,223.75 | 72,452 |
| 06 Apr 2023 | 1,209.00 | 1,209.00 | 1,191.00 | 1,208.00 | 1,208.00 | 143,201 |
| 05 Apr 2023 | 1,195.00 | 1,211.50 | 1,187.50 | 1,190.50 | 1,190.50 | 76,972 |
| 04 Apr 2023 | 1,154.50 | 1,187.50 | 1,151.50 | 1,183.75 | 1,183.75 | 82,946 |
| 03 Apr 2023 | 1,136.00 | 1,163.50 | 1,136.00 | 1,164.00 | 1,164.00 | 185,585 |
| 31 Mar 2023 | 1,156.00 | 1,156.00 | 1,144.50 | 1,148.25 | 1,148.25 | 154,625 |
| 30 Mar 2023 | 1,140.50 | 1,150.00 | 1,133.50 | 1,144.25 | 1,144.25 | 49,306 |
| 29 Mar 2023 | 1,131.00 | 1,145.50 | 1,131.00 | 1,138.75 | 1,138.75 | 55,949 |
| 28 Mar 2023 | 1,117.00 | 1,131.50 | 1,117.00 | 1,128.25 | 1,128.25 | 130,564 |
| 27 Mar 2023 | 1,113.00 | 1,140.00 | 1,101.65 | 1,117.50 | 1,117.50 | 20,887 |
| 24 Mar 2023 | 1,115.50 | 1,137.50 | 1,107.00 | 1,132.25 | 1,132.25 | 57,716 |
| 23 Mar 2023 | 1,098.50 | 1,118.00 | 1,095.22 | 1,119.75 | 1,119.75 | 52,674 |
| 22 Mar 2023 | 1,074.00 | 1,091.73 | 1,069.50 | 1,084.25 | 1,084.25 | 22,335 |
| 21 Mar 2023 | 1,100.00 | 1,109.50 | 1,069.50 | 1,072.25 | 1,072.25 | 17,365 |
| 20 Mar 2023 | 1,116.50 | 1,139.50 | 1,103.00 | 1,110.25 | 1,110.25 | 330,735 |
| 17 Mar 2023 | 1,059.50 | 1,100.00 | 1,055.54 | 1,085.50 | 1,085.50 | 581,674 |
| 16 Mar 2023 | 1,064.00 | 1,068.00 | 1,033.50 | 1,041.50 | 1,041.50 | 16,785 |
| 15 Mar 2023 | 1,049.00 | 1,082.00 | 1,036.50 | 1,068.00 | 1,068.00 | 438,821 |
| 14 Mar 2023 | 1,047.00 | 1,055.00 | 1,039.49 | 1,051.75 | 1,051.75 | 40,511 |
| 13 Mar 2023 | 1,022.50 | 1,057.46 | 1,015.21 | 1,040.00 | 1,040.00 | 119,843 |
| 10 Mar 2023 | 990.00 | 1,015.50 | 958.51 | 1,004.50 | 1,004.50 | 62,824 |
| 09 Mar 2023 | 1,000.00 | 1,003.50 | 994.40 | 993.38 | 993.38 | 40,976 |
| 08 Mar 2023 | 1,006.00 | 1,015.50 | 1,000.50 | 1,008.25 | 1,008.25 | 76,522 |
| 07 Mar 2023 | 1,032.00 | 1,032.00 | 1,005.00 | 1,005.75 | 1,005.75 | 35,342 |
| 06 Mar 2023 | 1,044.00 | 1,046.19 | 1,030.50 | 1,033.25 | 1,033.25 | 41,012 |
| 03 Mar 2023 | 1,043.50 | 1,049.00 | 1,041.31 | 1,046.00 | 1,046.00 | 427,743 |
| 02 Mar 2023 | 1,029.00 | 1,038.50 | 1,029.00 | 1,034.25 | 1,034.25 | 29,060 |
| 01 Mar 2023 | 1,010.50 | 1,035.50 | 1,008.00 | 1,032.25 | 1,032.25 | 34,611 |
| 28 Feb 2023 | 987.00 | 998.50 | 984.25 | 996.88 | 996.88 | 39,241 |
| 27 Feb 2023 | 991.25 | 995.75 | 989.75 | 991.63 | 991.63 | 21,276 |
| 24 Feb 2023 | 997.50 | 997.50 | 984.00 | 994.50 | 994.50 | 58,883 |
| 23 Feb 2023 | 1,003.00 | 1,006.03 | 996.63 | 997.88 | 997.88 | 41,549 |
| 22 Feb 2023 | 1,021.50 | 1,021.50 | 996.25 | 1,006.25 | 1,006.25 | 45,766 |
| 21 Feb 2023 | 1,031.50 | 1,036.00 | 1,014.50 | 1,014.50 | 1,014.50 | 15,460 |
| 20 Feb 2023 | 1,034.50 | 1,042.00 | 1,034.50 | 1,040.00 | 1,040.00 | 8,136 |
| 17 Feb 2023 | 1,040.50 | 1,041.50 | 1,022.00 | 1,029.75 | 1,029.75 | 173,045 |
| 16 Feb 2023 | 1,044.00 | 1,053.60 | 1,035.60 | 1,045.50 | 1,045.50 | 14,838 |
| 15 Feb 2023 | 1,056.00 | 1,063.00 | 1,048.00 | 1,048.00 | 1,048.00 | 34,964 |
| 14 Feb 2023 | 1,074.50 | 1,078.19 | 1,060.00 | 1,059.50 | 1,059.50 | 24,097 |
| 13 Feb 2023 | 1,078.00 | 1,079.60 | 1,074.00 | 1,077.00 | 1,077.00 | 11,784 |
| 10 Feb 2023 | 1,082.50 | 1,085.00 | 1,071.60 | 1,077.75 | 1,077.75 | 25,481 |
| 09 Feb 2023 | 1,110.50 | 1,114.10 | 1,090.50 | 1,092.00 | 1,092.00 | 17,543 |
| 08 Feb 2023 | 1,120.00 | 1,121.60 | 1,106.90 | 1,107.25 | 1,107.25 | 17,154 |
| 07 Feb 2023 | 1,117.00 | 1,118.00 | 1,105.00 | 1,115.75 | 1,115.75 | 53,405 |
| 06 Feb 2023 | 1,110.00 | 1,111.60 | 1,100.50 | 1,100.50 | 1,100.50 | 34,191 |
| 03 Feb 2023 | 1,142.50 | 1,142.50 | 1,106.00 | 1,106.00 | 1,106.00 | 98,395 |
| 02 Feb 2023 | 1,163.50 | 1,171.00 | 1,135.00 | 1,137.75 | 1,137.75 | 18,387 |
| 01 Feb 2023 | 1,138.50 | 1,142.00 | 1,129.50 | 1,141.00 | 1,141.00 | 14,391 |
| 31 Jan 2023 | 1,119.00 | 1,142.00 | 1,106.50 | 1,135.75 | 1,135.75 | 48,688 |
| 30 Jan 2023 | 1,137.00 | 1,142.50 | 1,133.64 | 1,140.25 | 1,140.25 | 22,340 |
| 27 Jan 2023 | 1,153.00 | 1,168.50 | 1,145.00 | 1,141.50 | 1,141.50 | 67,253 |
| 26 Jan 2023 | 1,167.00 | 1,178.00 | 1,150.00 | 1,156.25 | 1,156.25 | 81,986 |
| 25 Jan 2023 | 1,153.00 | 1,164.00 | 1,145.00 | 1,163.50 | 1,163.50 | 12,422 |
| 24 Jan 2023 | 1,156.00 | 1,161.50 | 1,143.65 | 1,153.00 | 1,153.00 | 44,171 |
| 23 Jan 2023 | 1,141.50 | 1,150.00 | 1,133.00 | 1,134.75 | 1,134.75 | 28,417 |
| 20 Jan 2023 | 1,135.50 | 1,143.50 | 1,130.55 | 1,132.00 | 1,132.00 | 52,966 |
| 19 Jan 2023 | 1,119.50 | 1,133.50 | 1,102.55 | 1,125.25 | 1,125.25 | 83,889 |
| 18 Jan 2023 | 1,127.50 | 1,131.45 | 1,121.50 | 1,123.25 | 1,123.25 | 39,471 |
| 17 Jan 2023 | 1,139.50 | 1,149.00 | 1,135.50 | 1,134.00 | 1,134.00 | 412,888 |
| 16 Jan 2023 | 1,155.50 | 1,166.00 | 1,155.00 | 1,157.50 | 1,157.50 | 816,261 |
| 13 Jan 2023 | 1,160.00 | 1,170.00 | 1,156.50 | 1,163.25 | 1,163.25 | 16,671 |
| 12 Jan 2023 | 1,149.50 | 1,176.00 | 1,140.00 | 1,154.50 | 1,154.50 | 36,821 |
| 11 Jan 2023 | 1,138.50 | 1,162.00 | 1,136.00 | 1,134.75 | 1,134.75 | 33,451 |
| 10 Jan 2023 | 1,132.00 | 1,133.50 | 1,128.13 | 1,132.75 | 1,132.75 | 11,668 |
| 09 Jan 2023 | 1,142.50 | 1,153.00 | 1,135.13 | 1,142.50 | 1,142.50 | 68,151 |
| 06 Jan 2023 | 1,124.50 | 1,154.00 | 1,124.50 | 1,145.00 | 1,145.00 | 38,959 |
| 05 Jan 2023 | 1,123.00 | 1,124.50 | 1,107.45 | 1,114.50 | 1,114.50 | 40,557 |
| 04 Jan 2023 | 1,094.00 | 1,124.50 | 1,093.00 | 1,117.00 | 1,117.00 | 52,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.