iShares Gold Producers UCITS ETF (LON:IAUP)
London · Delayed Price · Currency is GBP · Price in USD 30.15
+0.57 (1.93%)
Sep 5, 2025, 4:35 PM BST
LON:IAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.89 | 30.61 | 29.79 | 30.15 | 30.15 | 1.93% | 299,230 |
| Sep 4, 2025 | 29.69 | 29.94 | 29.50 | 29.58 | 29.58 | -2.21% | 319,053 |
| Sep 3, 2025 | 29.83 | 30.28 | 29.62 | 30.25 | 30.25 | 1.37% | 251,430 |
| Sep 2, 2025 | 29.79 | 29.99 | 29.30 | 29.84 | 29.84 | 0.74% | 481,048 |
| Sep 1, 2025 | 29.51 | 29.98 | 29.32 | 29.62 | 29.62 | 3.24% | 114,216 |
| Aug 29, 2025 | 28.10 | 28.97 | 27.98 | 28.69 | 28.69 | 2.54% | 19,889 |
| Aug 28, 2025 | 28.25 | 28.33 | 27.92 | 27.98 | 27.98 | -0.36% | 41,344 |
| Aug 27, 2025 | 28.25 | 28.25 | 27.80 | 28.08 | 28.08 | -0.07% | 204,497 |
| Aug 26, 2025 | 27.78 | 28.24 | 27.66 | 28.10 | 28.10 | 0.83% | 93,983 |
| Aug 22, 2025 | 26.96 | 27.87 | 26.85 | 27.87 | 27.87 | 3.80% | 175,712 |
| Aug 21, 2025 | 26.53 | 27.33 | 26.34 | 26.85 | 26.85 | 1.32% | 48,920 |
| Aug 20, 2025 | 26.02 | 26.57 | 25.98 | 26.50 | 26.50 | 1.30% | 15,045 |
| Aug 19, 2025 | 26.95 | 26.95 | 26.10 | 26.16 | 26.16 | -1.47% | 94,801 |
| Aug 18, 2025 | 26.99 | 26.99 | 26.52 | 26.55 | 26.55 | -0.56% | 30,272 |
| Aug 15, 2025 | 26.50 | 26.89 | 26.38 | 26.70 | 26.70 | 0.98% | 32,712 |
| Aug 14, 2025 | 27.01 | 27.01 | 26.42 | 26.44 | 26.44 | -0.56% | 33,788 |
| Aug 13, 2025 | 26.78 | 27.04 | 26.58 | 26.59 | 26.59 | -0.15% | 215,713 |
| Aug 12, 2025 | 26.46 | 26.68 | 26.30 | 26.63 | 26.63 | -0.30% | 51,690 |
| Aug 11, 2025 | 26.41 | 26.71 | 25.93 | 26.71 | 26.71 | -0.41% | 37,439 |
| Aug 8, 2025 | 26.89 | 27.10 | 26.64 | 26.82 | 26.82 | 0.86% | 101,588 |
| Aug 7, 2025 | 26.42 | 26.97 | 26.41 | 26.59 | 26.59 | 1.92% | 592,442 |
| Aug 6, 2025 | 25.90 | 26.23 | 25.69 | 26.09 | 26.09 | 2.03% | 136,334 |
| Aug 5, 2025 | 24.98 | 25.72 | 24.85 | 25.57 | 25.57 | 2.69% | 540,538 |
| Aug 4, 2025 | 24.12 | 25.00 | 24.11 | 24.90 | 24.90 | 2.47% | 36,410 |
| Aug 1, 2025 | 23.59 | 24.50 | 23.36 | 24.30 | 24.30 | 2.66% | 27,846 |
| Jul 31, 2025 | 24.77 | 24.77 | 23.60 | 23.67 | 23.67 | -1.62% | 52,638 |
| Jul 30, 2025 | 24.35 | 24.48 | 24.02 | 24.06 | 24.06 | -0.50% | 4,738 |
| Jul 29, 2025 | 24.08 | 24.35 | 23.91 | 24.18 | 24.18 | 0.17% | 28,144 |
| Jul 28, 2025 | 24.53 | 25.00 | 23.88 | 24.14 | 24.14 | -1.27% | 28,353 |
| Jul 25, 2025 | 24.42 | 24.66 | 24.15 | 24.45 | 24.45 | -0.33% | 69,421 |
| Jul 24, 2025 | 24.87 | 24.87 | 24.27 | 24.53 | 24.53 | -1.88% | 18,259 |
| Jul 23, 2025 | 25.00 | 25.04 | 24.75 | 25.00 | 25.00 | 0.73% | 23,716 |
| Jul 22, 2025 | 24.25 | 24.92 | 23.97 | 24.82 | 24.82 | 1.72% | 26,950 |
| Jul 21, 2025 | 23.65 | 24.44 | 23.62 | 24.40 | 24.40 | 3.65% | 14,128 |
| Jul 18, 2025 | 23.56 | 23.79 | 23.47 | 23.54 | 23.54 | -0.17% | 27,294 |
| Jul 17, 2025 | 23.58 | 23.62 | 23.15 | 23.58 | 23.58 | -1.26% | 31,994 |
| Jul 16, 2025 | 23.67 | 23.96 | 23.37 | 23.88 | 23.88 | 1.92% | 51,879 |
| Jul 15, 2025 | 24.16 | 24.28 | 23.43 | 23.43 | 23.43 | -3.14% | 17,165 |
| Jul 14, 2025 | 23.99 | 24.39 | 23.86 | 24.19 | 24.19 | 0.83% | 16,882 |
| Jul 11, 2025 | 23.67 | 24.05 | 23.61 | 23.99 | 23.99 | 1.35% | 59,469 |
| Jul 10, 2025 | 23.86 | 23.90 | 23.39 | 23.67 | 23.67 | 0.04% | 27,702 |
| Jul 9, 2025 | 23.28 | 23.66 | 23.10 | 23.66 | 23.66 | 1.28% | 40,193 |
| Jul 8, 2025 | 24.44 | 24.65 | 23.14 | 23.36 | 23.36 | -2.10% | 170,417 |
| Jul 7, 2025 | 24.64 | 24.64 | 23.60 | 23.86 | 23.86 | -1.77% | 39,790 |
| Jul 4, 2025 | 24.24 | 24.44 | 24.03 | 24.29 | 24.29 | 0.45% | 16,359 |
| Jul 3, 2025 | 24.27 | 24.29 | 23.75 | 24.18 | 24.18 | 0.04% | 14,240 |
| Jul 2, 2025 | 23.81 | 24.23 | 23.81 | 24.17 | 24.17 | 0.71% | 66,426 |
| Jul 1, 2025 | 23.89 | 24.38 | 23.79 | 24.00 | 24.00 | 1.69% | 92,977 |
| Jun 30, 2025 | 23.54 | 23.69 | 23.33 | 23.60 | 23.60 | 1.81% | 119,996 |
| Jun 27, 2025 | 23.89 | 23.90 | 23.18 | 23.18 | 23.18 | -3.62% | 220,349 |