iShares Gold (CH) (LON:0MKJ)
London · Delayed Price · Currency is GBP · Price in USD 413.95
-2.20 (-0.53%)
At close: Sep 22, 2026
LON:0MKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 412.85 | 414.80 | 411.00 | 413.95 | 413.95 | -0.53% | 4,531 |
| Sep 21, 2026 | 415.45 | 417.55 | 414.55 | 416.15 | 416.15 | 0.17% | 731 |
| Sep 18, 2026 | 419.90 | 420.25 | 415.45 | 415.45 | 415.45 | -0.17% | 142 |
| Sep 17, 2026 | 412.05 | 418.59 | 411.75 | 416.15 | 416.15 | 0.10% | 376 |
| Sep 16, 2026 | 414.25 | 416.05 | 413.60 | 415.75 | 415.75 | 1.50% | 531 |
| Sep 15, 2026 | 410.20 | 410.50 | 407.80 | 409.60 | 409.60 | -0.18% | 816 |
| Sep 14, 2026 | 413.10 | 413.25 | 407.75 | 410.35 | 410.35 | -1.81% | 930 |
| Sep 11, 2026 | 416.45 | 421.45 | 411.90 | 417.90 | 417.90 | 0.07% | 2,420 |
| Sep 10, 2026 | 422.80 | 423.00 | 413.85 | 417.60 | 417.60 | -0.83% | 1,285 |
| Sep 9, 2026 | 420.40 | 423.10 | 418.60 | 421.10 | 421.10 | 0.05% | 758 |
| Sep 8, 2026 | 421.10 | 421.15 | 419.60 | 420.90 | 420.90 | -0.25% | 3,987 |
| Sep 7, 2026 | 420.60 | 422.90 | 419.75 | 421.95 | 421.95 | -0.58% | 3,456 |
| Sep 4, 2026 | 426.60 | 428.70 | 419.65 | 424.40 | 424.40 | -1.38% | 2,627 |
| Sep 3, 2026 | 422.75 | 430.70 | 422.35 | 430.35 | 430.35 | 2.98% | 685 |
| Sep 2, 2026 | 412.95 | 419.45 | 411.30 | 417.90 | 417.90 | 0.25% | 195 |
| Sep 1, 2026 | 423.60 | 423.90 | 414.00 | 416.85 | 416.85 | -1.64% | 3,084 |
| Aug 31, 2026 | 424.40 | 426.00 | 422.85 | 423.80 | 423.80 | -2.66% | 611 |
| Aug 28, 2026 | 440.15 | 441.40 | 430.45 | 435.40 | 435.40 | -0.88% | 1,050 |
| Aug 27, 2026 | 439.90 | 440.25 | 436.58 | 439.25 | 439.25 | 0.09% | 1,866 |
| Aug 26, 2026 | 443.20 | 443.20 | 438.85 | 438.85 | 438.85 | -1.40% | 365 |
| Aug 25, 2026 | 443.30 | 445.10 | 440.40 | 445.10 | 445.10 | -0.39% | 9,617 |
| Aug 24, 2026 | 444.50 | 447.10 | 442.75 | 446.85 | 446.85 | 1.45% | 16,212 |
| Aug 21, 2026 | 436.00 | 440.45 | 435.75 | 440.45 | 440.45 | 1.87% | 1,740 |
| Aug 20, 2026 | 429.50 | 433.95 | 425.65 | 432.35 | 432.35 | 0.79% | 1,129 |
| Aug 19, 2026 | 415.85 | 429.15 | 415.85 | 428.95 | 428.95 | 2.95% | 707 |
| Aug 18, 2026 | 419.80 | 420.90 | 416.65 | 416.65 | 416.65 | -1.42% | 2,326 |
| Aug 17, 2026 | 420.85 | 423.08 | 418.16 | 422.65 | 422.65 | 0.95% | 369 |
| Aug 14, 2026 | 414.10 | 419.85 | 414.10 | 418.68 | 418.68 | 0.37% | 263 |
| Aug 13, 2026 | 418.50 | 419.80 | 417.15 | 417.15 | 417.15 | -1.21% | 859 |
| Aug 12, 2026 | 421.05 | 424.10 | 420.85 | 422.25 | 422.25 | 0.96% | 3,704 |
| Aug 11, 2026 | 417.40 | 421.00 | 416.55 | 418.25 | 418.25 | 0.54% | 300 |
| Aug 10, 2026 | 416.65 | 416.95 | 413.50 | 416.00 | 416.00 | -0.02% | 140 |
| Aug 7, 2026 | 410.70 | 417.00 | 409.80 | 416.10 | 416.10 | 2.45% | 186 |
| Aug 6, 2026 | 406.95 | 409.65 | 405.35 | 406.15 | 406.15 | -0.16% | 92 |
| Aug 5, 2026 | 399.55 | 406.80 | 397.00 | 406.80 | 406.80 | 4.32% | 2,291 |
| Aug 4, 2026 | 388.70 | 391.15 | 386.80 | 389.95 | 389.95 | 1.06% | 2,586 |
| Aug 3, 2026 | 388.30 | 388.60 | 384.90 | 385.85 | 385.85 | -0.03% | 4,924 |
| Jul 31, 2026 | 389.80 | 389.95 | 384.70 | 385.96 | 385.96 | -1.50% | 16,883 |
| Jul 30, 2026 | 386.45 | 393.05 | 386.15 | 391.85 | 391.85 | 2.26% | 8 |
| Jul 29, 2026 | 386.50 | 386.95 | 382.10 | 383.20 | 383.20 | -0.70% | 18 |
| Jul 28, 2026 | 387.05 | 387.30 | 384.40 | 385.90 | 385.90 | -0.86% | 42 |
| Jul 27, 2026 | 391.85 | 392.20 | 388.85 | 389.25 | 389.25 | -0.23% | 494 |
| Jul 24, 2026 | 385.75 | 390.15 | 385.75 | 390.15 | 390.15 | 0.92% | 6,491 |
| Jul 23, 2026 | 393.60 | 393.60 | 386.60 | 386.60 | 386.60 | -2.55% | 1,036 |
| Jul 22, 2026 | 393.50 | 396.95 | 393.05 | 396.70 | 396.70 | 1.63% | 3,331 |
| Jul 21, 2026 | 389.95 | 390.35 | 387.05 | 390.35 | 390.35 | 1.69% | 234 |
| Jul 20, 2026 | 383.00 | 385.00 | 382.15 | 383.85 | 383.85 | 0.08% | 22 |
| Jul 17, 2026 | 382.30 | 383.55 | 378.95 | 383.55 | 383.55 | -0.14% | 6,478 |
| Jul 16, 2026 | 385.30 | 385.84 | 381.00 | 384.10 | 384.10 | -0.69% | 1,482 |
| Jul 15, 2026 | 385.35 | 389.00 | 384.45 | 386.75 | 386.75 | -0.85% | 327 |