7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,674.58

+278.86

+0.36%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares Physical Gold ETC (IGLN.L)

75.64 -2.18 (-2.80%)

At close: October 30 at 4:35:21 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	77.10	77.55	75.48	75.64	75.64	841,053
Oct 29, 2026	78.03	78.31	77.77	77.82	77.82	441,191
Oct 28, 2026	78.45	78.72	78.28	78.35	78.35	209,535
Oct 27, 2026	77.53	78.82	77.40	78.71	78.71	324,564
Oct 26, 2026	77.77	78.09	77.38	77.92	77.92	296,710
Oct 23, 2026	77.83	78.22	77.11	77.51	77.51	387,901
Oct 22, 2026	79.32	79.52	78.47	78.63	78.63	598,970
Oct 21, 2026	79.75	80.31	79.75	80.25	80.25	252,875
Oct 20, 2026	80.18	80.58	79.75	80.14	80.14	226,177
Oct 19, 2026	81.19	81.23	80.35	80.37	80.37	299,181
Oct 16, 2026	81.02	81.41	80.58	81.01	81.01	239,457
Oct 15, 2026	80.23	80.83	80.13	80.58	80.58	305,068
Oct 14, 2026	80.43	80.60	79.14	79.30	79.30	367,843
Oct 13, 2026	81.29	81.33	80.67	80.72	80.72	220,651
Oct 12, 2026	81.20	81.21	80.59	80.81	80.81	131,976
Oct 9, 2026	81.39	81.45	80.90	81.29	81.29	189,332
Oct 8, 2026	79.93	80.24	79.71	79.82	79.82	299,553
Oct 7, 2026	80.11	80.26	78.88	79.70	79.70	409,278
Oct 6, 2026	80.13	81.05	80.10	80.79	80.79	293,576
Oct 5, 2026	80.53	80.89	79.97	80.26	80.26	232,979
Oct 2, 2026	81.11	81.93	80.15	80.42	80.42	366,946
Oct 1, 2026	81.13	81.19	80.47	80.63	80.63	284,018
Sep 30, 2026	81.29	81.81	80.51	80.65	80.65	489,592
Sep 29, 2026	80.31	80.96	80.22	80.67	80.67	382,262
Sep 28, 2026	80.78	80.88	79.75	79.96	79.96	801,201
Sep 25, 2026	82.97	83.69	82.54	83.07	83.07	250,900
Sep 24, 2026	82.94	83.13	82.32	82.40	82.40	202,466
Sep 23, 2026	84.01	84.03	82.97	83.09	83.09	334,191
Sep 22, 2026	83.79	84.23	83.25	83.99	83.99	290,398
Sep 21, 2026	84.39	84.83	83.86	84.46	84.46	252,394
Sep 18, 2026	85.21	85.30	84.24	84.49	84.49	339,767
Sep 17, 2026	83.59	85.00	83.50	84.55	84.55	353,215
Sep 16, 2026	84.04	84.57	83.85	84.34	84.34	196,808
Sep 15, 2026	83.27	83.39	82.67	83.10	83.10	194,606
Sep 14, 2026	83.82	83.85	82.51	83.31	83.31	353,585
Sep 11, 2026	84.46	85.57	83.22	84.83	84.83	743,880
Sep 10, 2026	85.83	85.83	83.88	84.76	84.76	348,199
Sep 9, 2026	85.36	85.99	84.87	85.38	85.38	270,085
Sep 8, 2026	85.42	85.55	85.10	85.42	85.42	152,098
Sep 7, 2026	85.22	85.79	84.98	85.60	85.60	168,395
Sep 4, 2026	86.57	87.10	84.69	86.12	86.12	662,139
Sep 3, 2026	85.74	87.49	85.71	87.36	87.36	358,355
Sep 2, 2026	83.82	85.28	83.45	84.80	84.80	219,073
Sep 1, 2026	85.99	86.00	83.92	84.61	84.61	571,744
Aug 28, 2026	89.48	89.86	87.88	88.43	88.43	541,665
Aug 27, 2026	89.25	89.35	88.57	89.18	89.18	405,227
Aug 26, 2026	89.93	89.98	88.92	89.21	89.21	384,659
Aug 25, 2026	89.98	90.17	89.33	90.17	90.17	388,430
Aug 24, 2026	90.19	90.79	89.82	90.65	90.65	558,378
Aug 21, 2026	88.47	89.37	88.42	89.37	89.37	543,696
Aug 20, 2026	87.15	88.07	86.33	87.75	87.75	510,281
Aug 19, 2026	84.38	87.24	84.33	87.01	87.01	545,662
Aug 18, 2026	85.33	85.47	84.43	84.56	84.56	227,654
Aug 17, 2026	85.39	85.87	84.91	85.79	85.79	224,518
Aug 14, 2026	84.10	85.27	84.00	85.12	85.12	178,030
Aug 13, 2026	84.97	85.38	84.48	84.63	84.63	314,985
Aug 12, 2026	85.44	86.14	85.02	85.71	85.71	654,715
Aug 11, 2026	84.68	85.41	84.52	84.92	84.92	274,699
Aug 10, 2026	84.54	84.60	83.73	84.37	84.37	440,124
Aug 7, 2026	83.34	84.79	83.08	84.39	84.39	571,852
Aug 6, 2026	82.54	83.08	82.06	82.44	82.44	353,530
Aug 5, 2026	80.92	82.74	80.51	82.54	82.54	557,834
Aug 4, 2026	78.81	79.42	78.47	79.11	79.11	279,896
Aug 3, 2026	78.82	78.86	77.98	78.26	78.26	208,428
Jul 31, 2026	79.10	79.13	78.00	78.33	78.33	352,211
Jul 30, 2026	78.28	79.92	78.27	79.53	79.53	265,050
Jul 29, 2026	78.39	78.51	77.51	77.81	77.81	169,712
Jul 28, 2026	78.54	78.64	77.83	78.26	78.26	353,430
Jul 27, 2026	79.50	79.64	78.88	79.01	79.01	209,834
Jul 24, 2026	78.29	79.18	78.27	79.07	79.07	248,989
Jul 23, 2026	79.89	79.89	78.35	78.53	78.53	252,659
Jul 22, 2026	79.81	80.76	79.68	80.65	80.65	276,814
Jul 21, 2026	79.12	79.17	78.46	79.17	79.17	197,496
Jul 20, 2026	77.66	78.32	77.57	77.84	77.84	265,297
Jul 17, 2026	77.58	77.85	76.81	77.80	77.80	954,241
Jul 16, 2026	78.16	78.43	77.10	77.88	77.88	452,953
Jul 15, 2026	78.23	79.04	77.95	78.52	78.52	187,595
Jul 14, 2026	78.05	79.53	77.86	79.17	79.17	305,996
Jul 13, 2026	78.68	79.14	77.60	77.89	77.89	406,064
Jul 10, 2026	79.79	79.85	79.10	79.61	79.61	214,818
Jul 9, 2026	79.66	80.23	79.42	80.06	80.06	204,396
Jul 8, 2026	80.02	80.04	78.06	78.06	78.06	461,490
Jul 7, 2026	80.12	81.08	79.93	80.37	80.37	363,008
Jul 6, 2026	80.51	80.81	80.09	80.49	80.49	236,473
Jul 3, 2026	80.95	81.21	80.65	80.86	80.86	962,736
Jul 2, 2026	78.95	80.38	78.72	80.14	80.14	254,875
Jul 1, 2026	77.09	79.84	76.83	79.13	79.13	498,343
Jun 30, 2026	78.17	78.82	77.78	78.18	78.18	447,169
Jun 29, 2026	78.81	78.93	77.59	78.01	78.01	286,722
Jun 26, 2026	78.20	79.40	78.12	79.18	79.18	447,949
Jun 25, 2026	77.13	78.40	77.06	78.03	78.03	489,762
Jun 24, 2026	79.27	79.35	76.94	77.76	77.76	950,141
Jun 23, 2026	79.82	80.40	79.38	80.21	80.21	696,283
Jun 22, 2026	81.47	81.75	81.17	81.25	81.25	394,356
Jun 19, 2026	80.51	81.07	80.38	80.54	80.54	265,775
Jun 18, 2026	83.56	83.60	82.09	82.09	82.09	288,609
Jun 17, 2026	84.04	84.65	83.75	84.56	84.56	294,827
Jun 16, 2026	83.93	84.48	83.70	83.93	83.93	358,660
Jun 15, 2026	83.63	84.76	83.61	84.45	84.45	357,948
Jun 12, 2026	81.07	82.16	80.92	81.84	81.84	328,741
Jun 11, 2026	79.46	79.78	78.62	79.17	79.17	433,143
Jun 10, 2026	81.57	81.61	79.80	80.10	80.10	1,007,326
Jun 9, 2026	84.04	84.64	82.87	82.87	82.87	413,737
Jun 8, 2026	83.40	84.29	82.90	84.07	84.07	351,474
Jun 5, 2026	86.39	86.82	84.30	84.33	84.33	287,972
Jun 4, 2026	86.68	87.58	86.48	86.75	86.75	258,416
Jun 3, 2026	86.57	86.76	85.90	86.16	86.16	262,759
Jun 2, 2026	88.03	88.09	87.13	87.43	87.43	215,311
Jun 1, 2026	87.36	87.53	86.32	86.86	86.86	341,667
May 29, 2026	87.78	89.11	87.53	88.85	88.85	359,502
May 28, 2026	85.15	86.95	84.90	86.92	86.92	635,642
May 27, 2026	87.05	87.31	85.40	86.11	86.11	513,782
May 26, 2026	87.94	88.08	87.35	87.40	87.40	328,015
May 22, 2026	87.84	88.00	87.09	87.66	87.66	384,965
May 21, 2026	87.72	88.14	87.09	87.45	87.45	133,983
May 20, 2026	86.81	88.33	86.70	88.03	88.03	176,477
May 19, 2026	88.21	88.44	86.63	87.35	87.35	336,864
May 18, 2026	88.21	88.93	87.90	88.11	88.11	416,884
May 15, 2026	88.69	89.00	87.51	88.18	88.18	610,522
May 14, 2026	91.16	91.54	90.54	90.96	90.96	333,539
May 13, 2026	91.29	91.36	90.63	91.11	91.11	305,158
May 12, 2026	91.16	91.40	90.02	90.43	90.43	498,086
May 11, 2026	90.82	92.12	90.25	91.83	91.83	155,567
May 8, 2026	91.71	92.12	91.14	91.42	91.42	503,541
May 7, 2026	91.95	92.44	91.65	92.07	92.07	343,619
May 6, 2026	90.58	91.63	90.38	91.07	91.07	370,908
May 5, 2026	88.28	88.97	88.09	88.83	88.83	272,983
May 1, 2026	89.16	90.40	88.48	89.97	89.97	337,561
Apr 30, 2026	89.07	90.13	88.96	89.72	89.72	414,177
Apr 29, 2026	88.96	89.03	87.54	88.17	88.17	468,119
Apr 28, 2026	89.81	90.00	88.39	88.73	88.73	603,654
Apr 27, 2026	91.43	91.55	90.57	90.80	90.80	336,559
Apr 24, 2026	90.68	91.94	90.65	91.54	91.54	1,018,472
Apr 23, 2026	91.46	92.00	90.90	91.85	91.85	270,260
Apr 22, 2026	92.51	92.57	91.78	91.78	91.78	342,870
Apr 21, 2026	92.71	93.11	91.67	92.03	92.03	395,083
Apr 20, 2026	93.10	93.68	92.85	93.24	93.24	285,278
Apr 17, 2026	92.86	94.86	92.75	94.56	94.56	461,070
Apr 16, 2026	93.64	93.74	92.60	93.17	93.17	287,901
Apr 15, 2026	93.39	93.74	92.89	93.08	93.08	336,421
Apr 14, 2026	92.80	93.49	92.21	93.31	93.31	793,096
Apr 13, 2026	91.71	92.05	91.18	91.40	91.40	172,896
Apr 10, 2026	92.12	93.02	91.81	92.60	92.60	496,194
Apr 9, 2026	91.46	93.02	91.34	93.02	93.02	544,475
Apr 8, 2026	93.45	93.56	91.86	92.32	92.32	697,361
Apr 7, 2026	90.35	91.07	89.47	90.17	90.17	263,419
Apr 2, 2026	89.30	91.10	88.88	90.64	90.64	418,604
Apr 1, 2026	91.62	92.78	91.39	92.78	92.78	984,024
Mar 31, 2026	88.48	89.84	87.96	89.56	89.56	611,713
Mar 30, 2026	87.92	88.91	87.60	88.15	88.15	1,365,250
Mar 27, 2026	86.30	88.37	85.50	87.66	87.66	273,005
Mar 26, 2026	86.45	86.91	85.15	85.18	85.18	546,911
Mar 25, 2026	88.26	88.99	87.77	88.35	88.35	1,303,466
Mar 24, 2026	85.62	86.17	84.45	85.75	85.75	677,254
Mar 23, 2026	82.13	96.05	81.73	85.00	85.00	1,401,980
Mar 20, 2026	91.32	91.89	88.14	88.93	88.93	723,233
Mar 19, 2026	91.67	91.91	87.38	88.99	88.99	2,257,435
Mar 18, 2026	96.91	96.94	93.82	94.59	94.59	447,377
Mar 17, 2026	97.46	97.63	96.52	97.08	97.08	291,553
Mar 16, 2026	97.00	97.76	96.46	96.49	96.49	420,789
Mar 13, 2026	98.64	99.38	97.44	97.92	97.92	146,624
Mar 12, 2026	100.57	100.75	99.20	99.53	99.53	170,500
Mar 11, 2026	100.83	100.86	99.93	100.34	100.34	257,788
Mar 10, 2026	100.56	101.65	100.09	101.59	101.59	529,297
Mar 9, 2026	98.99	99.59	98.20	99.08	99.08	348,886
Mar 6, 2026	99.34	100.33	98.27	99.71	99.71	407,420
Mar 5, 2026	100.19	100.55	98.16	98.23	98.23	708,149
Mar 4, 2026	100.38	101.02	99.60	100.03	100.03	456,318
Mar 3, 2026	103.40	103.56	96.90	99.37	99.37	1,695,104
Mar 2, 2026	104.89	104.51	102.10	102.85	102.85	700,297
Feb 27, 2026	100.52	102.03	100.32	101.54	101.54	576,022
Feb 26, 2026	100.64	100.78	99.58	100.59	100.59	241,380
Feb 25, 2026	100.71	101.03	100.07	101.03	101.03	349,029
Feb 24, 2026	100.51	100.56	96.06	99.73	99.73	396,340
Feb 23, 2026	99.71	101.29	99.44	101.09	101.09	678,506
Feb 20, 2026	97.18	98.34	96.85	98.34	98.34	662,840
Feb 19, 2026	97.24	97.46	96.36	97.10	97.10	374,327
Feb 18, 2026	95.70	97.20	95.25	97.07	97.07	468,461
Feb 17, 2026	95.44	97.87	93.93	94.70	94.70	355,798
Feb 16, 2026	97.18	97.38	96.49	96.79	96.79	218,157
Feb 13, 2026	96.56	97.65	95.76	97.43	97.43	718,313
Feb 12, 2026	98.32	98.62	94.79	95.83	95.83	831,960
Feb 11, 2026	98.12	99.32	97.42	98.51	98.51	801,062
Feb 10, 2026	97.69	98.57	95.13	97.43	97.43	336,154
Feb 9, 2026	97.14	98.58	96.70	98.37	98.37	646,945
Feb 6, 2026	94.04	96.29	93.71	95.82	95.82	443,078
Feb 5, 2026	95.44	95.92	93.19	94.18	94.18	551,748
Feb 4, 2026	98.62	98.77	94.83	95.61	95.61	653,444
Feb 3, 2026	95.39	101.38	94.80	96.68	96.68	1,352,236
Feb 2, 2026	89.82	93.41	88.65	90.42	90.42	2,518,622
Jan 30, 2026	100.38	100.45	95.89	96.70	96.70	1,411,207
Jan 29, 2026	107.33	107.70	99.17	102.56	102.56	2,588,434
Jan 28, 2026	102.88	103.10	101.59	102.48	102.48	1,457,036
Jan 27, 2026	98.70	99.04	93.71	98.84	98.84	893,388
Jan 26, 2026	98.90	99.07	98.12	98.56	98.56	1,227,015
Jan 23, 2026	95.95	96.78	95.11	96.72	96.72	1,177,508
Jan 22, 2026	93.79	94.72	93.36	94.69	94.69	690,470
Jan 21, 2026	94.34	94.73	93.44	94.08	94.08	751,702
Jan 20, 2026	91.54	92.20	89.72	92.06	92.06	1,151,767
Jan 19, 2026	90.54	90.76	90.47	90.68	90.68	293,696
Jan 16, 2026	89.42	89.69	88.10	89.14	89.14	450,572
Jan 15, 2026	89.36	89.78	88.93	89.52	89.52	404,553
Jan 14, 2026	89.92	90.06	89.30	89.68	89.68	662,808
Jan 13, 2026	88.94	89.93	86.65	89.42	89.42	444,882
Jan 12, 2026	89.02	89.88	88.80	89.72	89.72	585,037
Jan 9, 2026	86.77	87.67	86.60	87.46	87.46	506,073
Jan 8, 2026	86.02	86.57	85.60	86.57	86.57	353,689
Jan 7, 2026	86.60	86.85	85.88	86.67	86.67	688,838
Jan 6, 2026	86.55	87.18	84.55	87.08	87.08	402,093
Jan 5, 2026	85.83	86.48	85.36	86.31	86.31	611,766
Jan 2, 2026	85.08	85.45	83.77	83.79	83.79	488,967
Dec 31, 2025	84.11	84.18	83.55	83.65	83.65	327,207
Dec 30, 2025	84.88	86.09	84.47	84.75	84.75	626,802
Dec 29, 2025	86.89	87.15	83.50	84.25	84.25	1,321,257
Dec 24, 2025	87.00	87.38	86.94	87.22	87.22	81,511
Dec 23, 2025	87.09	87.27	83.79	86.60	86.60	455,708
Dec 22, 2025	85.63	86.19	85.54	86.11	86.11	665,714
Dec 19, 2025	83.91	84.53	83.88	84.38	84.38	546,587
Dec 18, 2025	84.09	84.92	83.65	84.75	84.75	660,123
Dec 17, 2025	83.83	84.42	83.63	83.96	83.96	905,196
Dec 16, 2025	83.24	84.15	82.04	83.49	83.49	437,922
Dec 15, 2025	84.24	84.44	83.33	83.33	83.33	1,103,718
Dec 12, 2025	83.24	84.51	82.99	83.12	83.12	1,189,934
Dec 11, 2025	81.86	82.74	81.66	82.65	82.65	655,676
Dec 10, 2025	81.60	81.67	81.32	81.56	81.56	376,458
Dec 9, 2025	81.21	81.92	81.20	81.82	81.82	436,304
Dec 8, 2025	81.68	81.84	81.09	81.44	81.44	381,774
Dec 5, 2025	82.02	82.66	81.50	81.83	81.83	488,585
Dec 4, 2025	81.42	81.90	81.22	81.82	81.82	352,483
Dec 3, 2025	81.67	82.33	81.44	81.99	81.99	571,967
Dec 2, 2025	81.80	82.12	79.84	81.22	81.22	635,944
Dec 1, 2025	82.39	82.79	81.92	82.18	82.18	875,761
Nov 28, 2025	80.86	81.75	80.55	81.72	81.72	415,554
Nov 27, 2025	80.78	80.89	80.54	80.67	80.67	339,092
Nov 26, 2025	80.74	81.04	80.34	80.85	80.85	545,474
Nov 25, 2025	80.23	80.56	78.60	80.33	80.33	683,151
Nov 24, 2025	78.87	79.55	78.82	79.55	79.55	343,327
Nov 21, 2025	78.25	79.27	78.09	79.11	79.11	858,818
Nov 20, 2025	78.86	79.73	78.43	78.94	78.94	867,281
Nov 19, 2025	79.29	80.23	79.07	79.21	79.21	503,525
Nov 18, 2025	77.93	80.71	77.87	78.86	78.86	486,378
Nov 17, 2025	79.41	79.52	78.69	79.06	79.06	604,794
Nov 14, 2025	81.16	81.29	78.31	79.57	79.57	1,322,986
Nov 13, 2025	81.93	82.42	81.25	81.71	81.71	795,755
Nov 12, 2025	79.93	81.43	79.84	81.43	81.43	805,858
Nov 11, 2025	80.17	80.50	76.68	79.82	79.82	439,049
Nov 10, 2025	79.16	79.71	79.06	79.51	79.51	630,788
Nov 7, 2025	77.84	77.99	77.36	77.99	77.99	269,064
Nov 6, 2025	77.76	78.07	77.20	77.27	77.27	388,613
Nov 5, 2025	77.17	77.40	76.83	77.26	77.26	384,949
Nov 4, 2025	77.54	77.68	76.27	77.11	77.11	573,253
Nov 3, 2025	78.17	78.25	77.57	77.60	77.60	403,629
Oct 31, 2025	78.07	78.35	77.13	77.34	77.34	950,511
Oct 30, 2025	76.94	77.94	76.90	77.63	77.63	474,684

Mobilize your Website

View Site in Mobile | Classic

Share by: