iShares Essential Metals Producers UCITS ETF (LON:METG)
London · Delayed Price · Currency is GBP 7.79
+0.13 (1.70%)
Last updated: Sep 22, 2026, 3:18 PM GMT
LON:METG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.70 | 7.76 | 7.70 | 7.79 | 7.79 | 1.70% | 17,434 |
| Sep 21, 2026 | 7.70 | 7.77 | 7.72 | 7.66 | 7.66 | 0.69% | 395 |
| Sep 18, 2026 | 7.77 | 7.73 | 7.70 | 7.60 | 7.60 | -1.52% | 1,294 |
| Sep 17, 2026 | 7.74 | 7.74 | 7.53 | 7.72 | 7.72 | 2.39% | 4,513 |
| Sep 16, 2026 | 7.59 | 7.59 | 7.51 | 7.54 | 7.54 | 1.33% | 632 |
| Sep 15, 2026 | 7.50 | 7.54 | 7.53 | 7.44 | 7.44 | -0.75% | 17,976 |
| Sep 14, 2026 | 7.64 | 7.57 | 7.47 | 7.50 | 7.50 | -3.96% | 11,028 |
| Sep 11, 2026 | 7.81 | 7.87 | 7.76 | 7.81 | 7.81 | -0.34% | 44,628 |
| Sep 10, 2026 | 8.11 | 8.11 | 7.80 | 7.83 | 7.83 | -4.22% | 41,377 |
| Sep 9, 2026 | 8.19 | 8.23 | 8.19 | 8.18 | 8.18 | -1.17% | 2,679 |
| Sep 8, 2026 | 8.06 | 8.06 | 8.06 | 8.28 | 8.28 | 3.26% | 1,085 |
| Sep 7, 2026 | 8.05 | 8.05 | 7.98 | 8.02 | 8.01 | -0.35% | 4,996 |
| Sep 4, 2026 | 8.04 | 8.07 | 8.00 | 8.04 | 8.04 | -0.76% | 17,969 |
| Sep 3, 2026 | 8.01 | 8.08 | 8.01 | 8.11 | 8.11 | 1.66% | 2,277 |
| Sep 2, 2026 | 7.92 | 7.93 | 7.91 | 7.97 | 7.97 | -0.31% | 26,512 |
| Sep 1, 2026 | 8.01 | 8.20 | 7.97 | 8.00 | 8.00 | -3.57% | 35,967 |
| Aug 28, 2026 | 8.40 | 8.40 | 8.25 | 8.29 | 8.29 | 0.28% | 10,041 |
| Aug 27, 2026 | 8.24 | 8.28 | 8.22 | 8.27 | 8.27 | 0.21% | 19,934 |
| Aug 26, 2026 | 8.33 | 8.33 | 8.28 | 8.25 | 8.25 | 0.16% | 3,092 |
| Aug 25, 2026 | 8.16 | 8.20 | 8.16 | 8.24 | 8.24 | 0.28% | 18,003 |
| Aug 24, 2026 | 8.20 | 8.27 | 8.19 | 8.22 | 8.22 | 0.86% | 18,470 |
| Aug 21, 2026 | 7.98 | 8.08 | 8.08 | 8.15 | 8.15 | 4.12% | 1,789 |
| Aug 20, 2026 | 7.79 | 7.79 | 7.64 | 7.83 | 7.83 | 0.15% | 9,549 |
| Aug 19, 2026 | 7.52 | 7.81 | 7.54 | 7.81 | 7.81 | 3.78% | 5,668 |
| Aug 18, 2026 | 7.67 | 7.69 | 7.54 | 7.53 | 7.53 | -2.55% | 1,026 |
| Aug 17, 2026 | 7.73 | 7.74 | 7.70 | 7.73 | 7.73 | 1.51% | 3,288 |
| Aug 14, 2026 | 7.57 | 7.68 | 7.57 | 7.61 | 7.61 | -0.60% | 435 |
| Aug 13, 2026 | 7.72 | 7.72 | 7.72 | 7.66 | 7.66 | -2.73% | 1,205 |
| Aug 12, 2026 | 7.88 | 7.93 | 7.88 | 7.87 | 7.87 | 0.79% | 4,830 |
| Aug 11, 2026 | 7.82 | 7.92 | 7.79 | 7.81 | 7.81 | -0.73% | 27,917 |
| Aug 10, 2026 | 7.84 | 7.87 | 7.77 | 7.87 | 7.87 | 1.17% | 49,656 |
| Aug 7, 2026 | 7.69 | 7.77 | 7.65 | 7.78 | 7.78 | 2.44% | 42,581 |
| Aug 6, 2026 | 7.63 | 7.69 | 7.56 | 7.59 | 7.59 | 0.07% | 93,267 |
| Aug 5, 2026 | 7.49 | 7.64 | 7.47 | 7.59 | 7.59 | 3.70% | 27,382 |
| Aug 4, 2026 | 7.17 | 7.35 | 7.11 | 7.32 | 7.31 | 4.71% | 20,692 |
| Aug 3, 2026 | 7.08 | 7.08 | 6.90 | 6.99 | 6.99 | 0.59% | 8,762 |
| Jul 31, 2026 | 7.09 | 7.10 | 6.86 | 6.95 | 6.94 | -0.12% | 18,866 |
| Jul 30, 2026 | 6.77 | 6.99 | 6.77 | 6.95 | 6.95 | 2.37% | 47,790 |
| Jul 29, 2026 | 6.85 | 6.94 | 6.77 | 6.79 | 6.79 | -0.91% | 3,166 |
| Jul 28, 2026 | 6.92 | 6.92 | 6.76 | 6.85 | 6.85 | -0.80% | 19,051 |
| Jul 27, 2026 | 7.05 | 7.06 | 6.87 | 6.91 | 6.91 | -1.14% | 17,555 |
| Jul 24, 2026 | 6.92 | 6.94 | 6.91 | 6.99 | 6.99 | 0.68% | 1,082 |
| Jul 23, 2026 | 7.07 | 7.07 | 6.97 | 6.94 | 6.94 | -2.25% | 70,445 |
| Jul 22, 2026 | 7.11 | 7.11 | 7.06 | 7.10 | 7.10 | 3.17% | 116 |
| Jul 21, 2026 | 6.75 | 6.77 | 6.75 | 6.88 | 6.88 | 3.85% | 695 |
| Jul 20, 2026 | 6.62 | 6.63 | 6.59 | 6.63 | 6.63 | 0.14% | 1,522 |
| Jul 17, 2026 | 6.60 | 6.63 | 6.55 | 6.62 | 6.62 | -2.09% | 1,363 |
| Jul 16, 2026 | 6.86 | 6.88 | 6.72 | 6.76 | 6.76 | -2.05% | 9,704 |
| Jul 15, 2026 | 7.05 | 7.05 | 6.94 | 6.90 | 6.90 | -2.55% | 17,000 |
| Jul 14, 2026 | 6.95 | 7.12 | 6.92 | 7.08 | 7.08 | 2.98% | 3,656 |