Stock listing
LSE:IGLN iShares Physical Gold ETC Share Price
UK listing (LSE) of iShares Physical Gold ETC · home listing LSE:EGLN
Follow iShares Physical Gold ETC into a list and get an email when it puts out news.
Share price · LSE:IGLN
$78.73 USD -1.03 (-1.3%)
Close on Nov 6, 2026
- Day range
- $78.10 – $79.13 USDNov 6, 2026
- Volume
- 471,353 sharesNov 6, 2026
- 52-week range
- $75.47 – $107.70 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $31.30M USDMedian day 350,545 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:EGLN · Home | €70.62 EUR | -0.49 (-0.7%) | 28,786 | €70.37 | €70.81 | €70.02 | €71.11 | Close on Nov 6, 2026 |
| LSE:IGLN | $78.73 USD | -1.027 (-1.3%) | 471,353 | $78.65 | $79.13 | $78.10 | $79.76 | Close on Nov 6, 2026 |
| LSE:SGLN | 5,892.00p GBX (pence) | -32.00 (-0.5%) | 176,942 | 5,869.00p | 5,909.26p | 5,825.00p | 5,924.00p | Close on Nov 6, 2026 |
| Xetra:PPFB | €70.64 EUR | -0.46 (-0.6%) | 163,200 | €70.33 | €70.83 | €70.10 | €71.10 | Close on Nov 6, 2026 |
| OTC:PHYMF | $78.57 USD | -0.787 (-1.0%) | 9,218 | $78.52 | $78.83 | $78.49 | $79.36 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · LSE:IGLN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.73 | -1.027 | -1.3% | $78.65 | $79.13 | $78.10 | 471,353 | |
| $79.76 | +1.252 | +1.6% | $79.96 | $80.22 | $79.06 | 440,419 | |
| $78.51 | +2.272 | +3.0% | $78.09 | $78.56 | $78.09 | 756,044 | |
| $76.23 | -0.73 | -0.9% | $75.77 | $76.98 | $75.55 | 597,247 | |
| $76.96 | +1.325 | +1.8% | $75.70 | $76.96 | $75.47 | 484,034 | |
| $75.64 | -2.18 | -2.8% | $77.10 | $77.55 | $75.48 | 840,090 | |
| $77.82 | -0.532 | -0.7% | $78.03 | $78.31 | $77.77 | 441,192 | |
| $78.35 | -0.358 | -0.5% | $78.45 | $78.73 | $78.28 | 205,351 | |
| $78.71 | +0.79 | +1.0% | $77.53 | $78.83 | $77.40 | 324,565 | |
| $77.92 | +0.403 | +0.5% | $77.77 | $78.09 | $77.38 | 296,710 | |
| $77.52 | -1.112 | -1.4% | $77.83 | $78.22 | $77.11 | 387,456 | |
| $78.63 | -1.618 | -2.0% | $79.33 | $79.52 | $78.47 | 597,526 | |
| $80.25 | +0.105 | +0.1% | $79.76 | $80.31 | $79.75 | 252,862 | |
| $80.14 | -0.228 | -0.3% | $80.18 | $80.58 | $79.75 | 226,177 | |
| $80.37 | -0.647 | -0.8% | $81.20 | $81.23 | $80.35 | 299,181 | |
| $81.02 | +0.43 | +0.5% | $81.02 | $81.41 | $80.58 | 239,047 | |
| $80.59 | +1.285 | +1.6% | $80.23 | $80.84 | $80.13 | 305,067 | |
| $79.30 | -1.42 | -1.8% | $80.43 | $80.58 | $79.14 | 367,102 | |
| $80.72 | -0.093 | -0.1% | $81.29 | $81.33 | $80.67 | 220,651 | |
| $80.81 | -0.472 | -0.6% | $81.20 | $81.22 | $80.59 | 131,976 | |
| $81.29 | +1.465 | +1.8% | $81.39 | $81.45 | $80.90 | 188,369 | |
| $79.82 | +0.122 | +0.2% | $79.93 | $80.24 | $79.71 | 298,905 | |
| $79.70 | -1.09 | -1.3% | $80.12 | $80.26 | $78.88 | 409,134 | |
| $80.79 | +0.53 | +0.7% | $80.13 | $81.05 | $80.10 | 293,576 | |
| $80.26 | -0.165 | -0.2% | $80.53 | $80.89 | $79.97 | 232,979 | |
| $80.42 | -0.207 | -0.3% | $81.11 | $81.94 | $80.15 | 366,797 | |
| $80.63 | -0.02 | 0.0% | $81.13 | $81.19 | $80.48 | 283,040 | |
| $80.65 | -0.022 | 0.0% | $81.29 | $81.81 | $80.51 | 488,876 | |
| $80.67 | +0.715 | +0.9% | $80.31 | $80.96 | $80.22 | 382,262 | |
| $79.96 | -3.118 | -3.8% | $80.78 | $80.88 | $79.75 | 801,201 | |
| $83.08 | +0.67 | +0.8% | $82.98 | $83.69 | $82.54 | 250,499 | |
| $82.41 | -0.683 | -0.8% | $82.95 | $83.13 | $82.32 | 201,661 | |
| $83.09 | -0.90 | -1.1% | $84.01 | $84.03 | $82.97 | 332,991 | |
| $83.99 | -0.468 | -0.6% | $83.79 | $84.23 | $83.25 | 290,398 | |
| $84.46 | -0.035 | 0.0% | $84.39 | $84.83 | $83.87 | 252,394 | |
| $84.49 | -0.058 | -0.1% | $85.21 | $85.30 | $84.24 | 335,468 | |
| $84.55 | +0.207 | +0.2% | $83.59 | $85.00 | $83.50 | 352,889 | |
| $84.34 | +1.243 | +1.5% | $84.05 | $84.57 | $83.85 | 195,019 | |
| $83.10 | -0.208 | -0.2% | $83.27 | $83.39 | $82.67 | 194,606 | |
| $83.31 | -1.525 | -1.8% | $83.82 | $83.85 | $82.51 | 353,585 | |
| $84.83 | +0.067 | +0.1% | $84.46 | $85.57 | $83.22 | 737,218 | |
| $84.76 | -0.617 | -0.7% | $85.83 | $85.83 | $83.88 | 348,200 | |
| $85.38 | -0.035 | 0.0% | $85.36 | $85.99 | $84.87 | 269,053 | |
| $85.42 | -0.185 | -0.2% | $85.42 | $85.55 | $85.10 | 152,098 | |
| $85.60 | -0.52 | -0.6% | $85.23 | $85.79 | $84.98 | 168,396 | |
| $86.12 | -1.235 | -1.4% | $86.57 | $87.10 | $84.69 | 659,016 | |
| $87.36 | +2.558 | +3.0% | $85.74 | $87.49 | $85.71 | 357,734 | |
| $84.80 | +0.19 | +0.2% | $83.82 | $85.28 | $83.45 | 218,861 | |
| $84.61 | -3.817 | -4.3% | $85.99 | $86.00 | $83.92 | 571,745 | |
| $88.43 | -0.75 | -0.8% | $89.48 | $89.86 | $87.88 | 541,602 | |
| $89.18 | -0.035 | 0.0% | $89.25 | $89.35 | $88.57 | 405,128 | |
| $89.21 | -0.96 | -1.1% | $89.93 | $89.98 | $88.92 | 384,660 | |
| $90.17 | -0.477 | -0.5% | $89.98 | $90.17 | $89.33 | 388,431 | |
| $90.65 | +1.275 | +1.4% | $90.20 | $90.79 | $89.82 | 558,379 | |
| $89.37 | +1.627 | +1.9% | $88.47 | $89.37 | $88.42 | 543,044 | |
| $87.75 | +0.735 | +0.8% | $87.15 | $88.07 | $86.34 | 509,508 | |
| $87.01 | +2.448 | +2.9% | $84.38 | $87.24 | $84.34 | 544,850 | |
| $84.56 | -1.23 | -1.4% | $85.34 | $85.47 | $84.43 | 227,654 | |
| $85.79 | +0.675 | +0.8% | $85.39 | $85.87 | $84.91 | 224,518 | |
| $85.12 | +0.49 | +0.6% | $84.10 | $85.27 | $84.00 | 178,031 | |
| $84.63 | -1.088 | -1.3% | $84.97 | $85.38 | $84.48 | 313,864 | |
| $85.72 | +0.797 | +0.9% | $85.44 | $86.14 | $85.02 | 654,242 | |
| $84.92 | +0.55 | +0.7% | $84.68 | $85.41 | $84.52 | 274,699 | |
| $84.37 | -0.022 | 0.0% | $84.54 | $84.60 | $83.73 | 440,124 | |
| $84.39 | +1.945 | +2.4% | $83.34 | $84.80 | $83.08 | 571,606 | |
| $82.45 | -0.098 | -0.1% | $82.54 | $83.08 | $82.06 | 353,469 |
- Ticker
- LSE:IGLN
- Asset type
- Fund
- Exchange
- LSE
- Currency
- USD
What changed lately
Latest news release · Nov 6, 2026
Net Asset Value(s)
Latest news
Net Asset Value(s)
Nov 6, 2026
Closed $78.73 (-1.3%) on Nov 6, 2026
iShares Physical Gold ETC on 6ix
- What it is
- Exchange-traded product (ETP)
- News releases
- 28 in the last 12 months · 28 in all · newest Nov 6, 2026 · oldest 2026
Where iShares Physical Gold ETC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:EGLN · Home listing | LSE | United Kingdom | EUR |
| LSE:IGLN · This page | LSE | United Kingdom | USD |
| LSE:SGLN | LSE | United Kingdom | GBX |
| Xetra:PPFB | Xetra | Germany | EUR |
| Euronext:SGLN | Euronext | France | EUR |
| BMV:IGLNN | BMV | Mexico | MXN |
| BET:PPFB | BET | Hungary | HUF |
| BIVA:IGLNN | BIVA | Mexico | MXN |
| OTC:PHYMF | OTC | United States | USD |
| BSESOF:PPFB | BSESOF | Bulgaria | EUR |
Log in to ask 6ix AI your own questions about iShares Physical Gold ETC.