LSE - Delayed Quote USD

Xtrackers IE Physical Gold ETC (XGDU.L)

49.95

+0.60

+(1.22%)

At close: May 2 at 4:35:26 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	50.08	50.34	49.95	49.95	49.95	4,883
May 1, 2025	49.83	49.90	49.33	49.35	49.35	5,465
Apr 30, 2025	50.92	51.17	50.42	50.89	50.89	7,944
Apr 29, 2025	51.15	51.15	47.34	51.00	51.00	2,856
Apr 28, 2025	50.59	51.35	50.47	51.26	51.26	5,807
Apr 25, 2025	50.95	50.99	50.38	50.38	50.38	3,006
Apr 24, 2025	51.22	51.46	50.95	51.18	51.18	3,296
Apr 23, 2025	50.96	51.40	50.47	50.49	50.49	20,162
Apr 22, 2025	53.49	53.49	46.42	52.65	52.65	14,686
Apr 17, 2025	51.17	51.32	50.67	50.79	50.79	8,151
Apr 16, 2025	50.72	51.10	50.68	51.03	51.03	1,960
Apr 15, 2025	49.54	49.74	44.14	49.62	49.62	13,473
Apr 14, 2025	49.79	49.79	49.31	49.37	49.37	3,739
Apr 11, 2025	49.17	49.90	49.17	49.89	49.89	18,638
Apr 10, 2025	48.04	48.72	47.85	48.83	48.83	3,805
Apr 9, 2025	46.83	47.52	46.76	47.50	47.50	10,791
Apr 8, 2025	46.38	46.53	45.37	46.31	46.31	39,482
Apr 7, 2025	46.63	46.90	45.92	45.97	45.97	18,226
Apr 4, 2025	47.72	48.00	46.47	46.58	46.58	10,076
Apr 3, 2025	48.10	48.23	47.08	47.83	47.83	18,368
Apr 2, 2025	48.01	48.42	47.90	48.19	48.19	27,989
Apr 1, 2025	48.22	48.33	47.66	48.15	48.15	8,097
Mar 31, 2025	48.04	48.28	47.79	48.06	48.06	9,885
Mar 28, 2025	47.38	47.51	47.24	47.45	47.45	8,315
Mar 27, 2025	46.74	47.11	46.74	46.97	46.97	9,518
Mar 26, 2025	46.65	46.69	46.47	46.49	46.49	10,225
Mar 25, 2025	46.40	46.90	46.38	46.53	46.53	8,509
Mar 24, 2025	46.50	46.65	46.40	46.37	46.37	2,538
Mar 21, 2025	46.71	46.77	46.37	46.49	46.49	9,907
Mar 20, 2025	46.87	46.88	46.65	46.77	46.77	6,399
Mar 19, 2025	46.78	46.83	46.63	46.75	46.75	7,560
Mar 18, 2025	46.58	46.81	46.49	46.74	46.74	8,572
Mar 17, 2025	45.95	46.58	45.95	46.15	46.15	1,750
Mar 14, 2025	46.01	46.22	45.92	45.99	45.99	13,734
Mar 13, 2025	45.22	45.92	45.18	45.88	45.88	13,043
Mar 12, 2025	44.87	45.24	44.85	45.24	45.24	4,593
Mar 11, 2025	44.69	45.53	44.69	44.92	44.92	35,860
Mar 10, 2025	44.81	44.90	44.63	44.72	44.72	10,697
Mar 7, 2025	44.90	45.15	44.84	44.92	44.92	8,858
Mar 6, 2025	44.85	44.97	44.55	45.01	45.01	13,593
Mar 5, 2025	44.95	45.08	44.84	45.08	45.08	6,709
Mar 4, 2025	44.64	46.74	44.63	44.79	44.79	1,591
Mar 3, 2025	44.12	44.42	44.07	44.49	44.49	2,224
Feb 28, 2025	44.00	44.13	43.65	43.87	43.87	9,109
Feb 27, 2025	44.55	44.74	44.18	44.26	44.26	8,734
Feb 26, 2025	44.85	44.94	44.72	44.83	44.83	6,033
Feb 25, 2025	45.10	45.32	25.03	44.62	44.62	23,772
Feb 24, 2025	45.36	45.46	45.26	45.29	45.29	1,587
Feb 21, 2025	45.13	45.23	45.00	45.19	45.19	2,943
Feb 20, 2025	45.44	45.49	45.13	45.31	45.31	14,765
Feb 19, 2025	45.22	45.37	45.04	45.08	45.08	7,161
Feb 18, 2025	44.85	46.86	44.78	45.10	45.10	12,754
Feb 17, 2025	44.67	44.72	44.59	44.64	44.64	18,984
Feb 14, 2025	45.15	45.24	44.61	44.56	44.56	15,721
Feb 13, 2025	44.88	45.01	44.83	44.93	44.93	9,373
Feb 12, 2025	44.58	44.60	44.40	44.57	44.57	13,314
Feb 11, 2025	44.88	44.92	44.60	44.77	44.77	11,950
Feb 10, 2025	44.60	44.85	44.60	44.75	44.75	10,246
Feb 7, 2025	44.13	44.46	44.12	44.19	44.19	13,038
Feb 6, 2025	44.01	44.19	43.79	43.90	43.90	8,664
Feb 5, 2025	44.13	44.38	44.10	44.21	44.21	24,623
Feb 4, 2025	43.36	43.79	43.09	43.76	43.76	11,809
Feb 3, 2025	42.94	43.60	42.92	43.45	43.45	9,637
Jan 31, 2025	43.10	43.35	43.01	43.22	43.22	6,598
Jan 30, 2025	42.81	43.01	42.76	42.99	42.99	17,802
Jan 29, 2025	42.58	42.58	42.50	42.40	42.40	5
Jan 28, 2025	42.22	44.75	42.19	42.47	42.47	233
Jan 27, 2025	42.39	42.69	42.25	42.22	42.22	12,186
Jan 24, 2025	42.88	42.90	42.72	42.74	42.74	3,959
Jan 23, 2025	42.24	42.42	42.24	42.38	42.38	2,828
Jan 22, 2025	42.36	42.58	42.36	42.47	42.47	110
Jan 21, 2025	41.98	42.23	41.89	42.22	42.22	6,452
Jan 20, 2025	41.67	41.76	41.63	41.69	41.69	1,262
Jan 17, 2025	41.74	41.78	41.74	41.81	41.81	6
Jan 16, 2025	41.67	41.92	41.58	41.87	41.87	8,816
Jan 15, 2025	41.36	41.47	41.29	41.33	41.33	6,036
Jan 14, 2025	41.12	41.17	41.04	41.15	41.15	10,608
Jan 13, 2025	41.38	41.49	41.04	41.08	41.08	6,431
Jan 10, 2025	41.28	41.47	41.23	41.42	41.42	3,086
Jan 9, 2025	41.03	41.20	41.03	41.11	41.11	1,908
Jan 8, 2025	40.83	41.12	40.83	41.08	41.08	10,536
Jan 7, 2025	40.70	43.91	40.65	40.83	40.83	6,613
Jan 6, 2025	40.49	40.74	40.46	40.65	40.65	631
Jan 3, 2025	40.96	40.97	40.72	40.69	40.69	2,275
Jan 2, 2025	40.63	40.78	40.63	40.93	40.93	3,843
Dec 31, 2024	40.28	40.31	40.15	40.23	40.23	3,060
Dec 30, 2024	40.33	40.42	39.76	39.99	39.99	221
Dec 27, 2024	40.54	40.54	40.44	40.33	40.33	2,399
Dec 24, 2024	40.33	40.38	40.25	40.27	40.27	913
Dec 23, 2024	40.54	40.54	40.22	40.24	40.24	13,537
Dec 20, 2024	40.15	40.53	40.06	40.40	40.40	15,087
Dec 19, 2024	40.31	40.40	40.00	39.93	39.93	8,366
Dec 18, 2024	40.81	40.81	40.58	40.63	40.63	23,375
Dec 17, 2024	40.85	40.85	40.60	40.64	40.64	4,905
Dec 16, 2024	40.88	40.99	40.88	40.81	40.81	3,756
Dec 13, 2024	41.29	41.36	40.87	40.97	40.97	16,254
Dec 12, 2024	41.76	41.89	41.33	41.27	41.27	1,855
Dec 11, 2024	41.44	41.87	41.44	41.85	41.85	17,799
Dec 10, 2024	41.06	42.23	41.03	41.40	41.40	1,750
Dec 9, 2024	40.85	41.12	40.81	41.11	41.11	5,778
Dec 6, 2024	40.64	40.70	40.44	40.66	40.66	2,289
Dec 5, 2024	40.83	40.83	40.69	40.63	40.63	546
Dec 4, 2024	40.70	40.90	40.69	40.90	40.90	7,251
Dec 3, 2024	40.70	43.14	40.65	40.73	40.73	5,060
Dec 2, 2024	40.53	40.83	40.53	40.72	40.72	5,395
Nov 29, 2024	41.03	41.05	40.79	40.99	40.99	1,587
Nov 28, 2024	40.62	40.79	40.62	40.70	40.70	4,484
Nov 27, 2024	40.99	40.99	40.72	40.69	40.69	6,069
Nov 26, 2024	40.55	40.69	40.42	40.48	40.48	7,225
Nov 25, 2024	41.12	41.43	40.58	40.55	40.55	16,714
Nov 22, 2024	41.60	42.05	41.53	41.63	41.63	8,051
Nov 21, 2024	41.24	41.24	41.00	41.10	41.10	14,555
Nov 20, 2024	40.39	40.84	40.37	40.83	40.83	20,925
Nov 19, 2024	40.35	40.54	40.35	40.43	40.43	6,386
Nov 18, 2024	39.78	40.24	39.74	40.24	40.24	14,203
Nov 15, 2024	39.56	39.67	39.52	39.53	39.53	5,826
Nov 14, 2024	39.40	39.57	39.15	39.68	39.68	6,914
Nov 13, 2024	40.22	40.24	40.08	39.99	39.99	872
Nov 12, 2024	40.06	40.22	39.92	40.04	40.04	7,049
Nov 11, 2024	41.10	41.15	40.28	40.29	40.29	15,954
Nov 8, 2024	41.24	41.53	41.18	41.40	41.40	8,084
Nov 7, 2024	41.08	41.60	40.96	41.47	41.47	314
Nov 6, 2024	42.03	42.03	40.96	41.10	41.10	37,283
Nov 5, 2024	42.19	42.31	42.15	42.19	42.19	8,723
Nov 4, 2024	42.16	42.29	42.16	42.17	42.17	1,289
Nov 1, 2024	42.37	42.56	42.26	42.27	42.27	11,668
Oct 31, 2024	42.88	42.88	42.19	42.25	42.25	10,133
Oct 30, 2024	42.85	42.94	42.83	42.91	42.91	15,354
Oct 29, 2024	42.41	42.69	41.78	42.65	42.65	5,589
Oct 28, 2024	42.21	42.26	42.03	42.27	42.27	17,562
Oct 25, 2024	42.10	42.60	41.98	42.24	42.24	1,471
Oct 24, 2024	42.21	42.21	42.12	42.12	42.12	2,886
Oct 23, 2024	42.13	42.47	42.06	41.79	41.79	11,647
Oct 22, 2024	42.12	42.12	42.10	42.23	42.23	3,550
Oct 21, 2024	42.15	42.19	42.06	41.94	41.94	243
Oct 18, 2024	41.71	41.85	41.71	41.86	41.86	62
Oct 17, 2024	41.50	41.50	41.50	41.50	41.50	-
Oct 16, 2024	41.32	41.35	41.24	41.24	41.24	18,351
Oct 15, 2024	40.97	40.97	40.88	41.03	41.03	27
Oct 14, 2024	40.98	41.12	40.87	40.77	40.77	356
Oct 11, 2024	40.64	40.84	40.64	40.97	40.97	2,041
Oct 10, 2024	40.44	40.47	40.25	40.44	40.44	112
Oct 9, 2024	40.30	40.42	40.18	40.25	40.25	1,232
Oct 8, 2024	40.66	40.74	40.40	40.21	40.21	15,015
Oct 7, 2024	40.76	40.88	40.70	40.76	40.76	1,984
Oct 4, 2024	40.99	41.08	40.85	40.96	40.96	775
Oct 3, 2024	40.94	41.01	40.73	40.85	40.85	391
Oct 2, 2024	40.83	40.94	40.73	40.79	40.79	11,397
Oct 1, 2024	40.72	41.05	40.72	41.07	41.07	1,778
Sep 30, 2024	40.97	40.99	40.67	40.56	40.56	4
Sep 27, 2024	41.01	41.30	40.77	40.89	40.89	7,114
Sep 26, 2024	41.04	41.22	40.99	41.15	41.15	3,569
Sep 25, 2024	40.91	41.12	40.90	40.95	40.95	3,107
Sep 24, 2024	40.55	40.67	40.55	40.76	40.76	5,915
Sep 23, 2024	40.46	40.66	40.32	40.55	40.55	263
Sep 20, 2024	40.17	40.36	40.17	40.24	40.24	8,839
Sep 19, 2024	39.84	39.89	39.69	39.82	39.82	397
Sep 18, 2024	39.64	39.69	39.62	39.64	39.64	6,888
Sep 17, 2024	39.73	39.80	39.73	39.56	39.56	285
Sep 16, 2024	39.81	39.83	39.74	39.74	39.74	5,555
Sep 13, 2024	39.51	40.02	39.07	39.71	39.71	3,212
Sep 12, 2024	38.71	38.71	38.71	39.35	39.35	453
Sep 11, 2024	38.99	39.39	38.64	38.72	38.72	2,563
Sep 10, 2024	38.64	38.64	38.60	38.72	38.72	700
Sep 9, 2024	38.42	38.42	37.91	38.44	38.44	350
Sep 6, 2024	38.78	38.84	38.72	38.76	38.76	3,531
Sep 5, 2024	38.78	38.78	38.78	38.62	38.62	1
Sep 4, 2024	38.15	38.37	38.13	38.45	38.45	4,845
Sep 3, 2024	38.63	38.63	38.18	38.25	38.25	4,132
Sep 2, 2024	38.51	38.94	38.51	38.54	38.54	5,319
Aug 30, 2024	38.92	38.92	38.84	38.60	38.60	2,955
Aug 29, 2024	38.79	38.88	38.76	38.81	38.81	6,026
Aug 28, 2024	38.65	38.70	38.60	38.64	38.64	3,701
Aug 27, 2024	38.74	39.22	38.66	38.77	38.77	2,184
Aug 23, 2024	38.54	38.82	38.42	38.78	38.78	3,732
Aug 22, 2024	38.62	38.62	38.19	38.17	38.17	16,725
Aug 21, 2024	38.68	38.68	38.57	38.64	38.64	496
Aug 20, 2024	38.52	38.91	38.52	38.67	38.67	1,095
Aug 19, 2024	38.83	38.83	38.38	38.59	38.59	3,574
Aug 16, 2024	38.21	38.21	37.98	38.33	38.33	143
Aug 15, 2024	37.85	37.85	37.85	37.86	37.86	6,459
Aug 14, 2024	38.07	38.12	37.90	37.76	37.76	2,533
Aug 13, 2024	38.01	38.07	37.92	38.02	38.02	3,403
Aug 12, 2024	37.65	37.77	37.65	37.86	37.86	250
Aug 9, 2024	37.33	37.58	37.29	37.43	37.43	5,283
Aug 8, 2024	36.99	36.99	36.88	37.21	37.21	1,307
Aug 7, 2024	36.96	37.01	36.85	36.95	36.95	2,124
Aug 6, 2024	37.28	37.28	36.73	36.77	36.77	6,598
Aug 5, 2024	36.88	37.56	36.85	37.08	37.08	3,339
Aug 2, 2024	37.94	38.37	37.46	37.39	37.39	2,712
Aug 1, 2024	37.61	37.83	37.50	37.71	37.71	1,423
Jul 31, 2024	37.28	37.42	37.27	37.31	37.31	11,746
Jul 30, 2024	36.89	36.90	36.83	36.77	36.77	754
Jul 29, 2024	36.81	37.23	36.81	36.60	36.60	654
Jul 26, 2024	36.56	36.96	36.51	36.75	36.75	1,455
Jul 25, 2024	36.81	36.81	36.13	36.45	36.45	2,349
Jul 24, 2024	37.31	37.44	37.31	37.42	37.42	3,966
Jul 23, 2024	36.82	37.04	36.82	37.08	37.08	661
Jul 22, 2024	37.03	37.44	36.78	36.78	36.78	5,162
Jul 19, 2024	37.55	37.75	36.96	37.05	37.05	6,264
Jul 18, 2024	38.01	38.01	38.01	38.01	38.01	101
Jul 17, 2024	37.99	37.99	37.99	37.99	37.99	-
Jul 16, 2024	37.53	37.58	37.53	37.92	37.92	2,247
Jul 15, 2024	37.39	37.39	37.05	37.55	37.55	74
Jul 12, 2024	36.99	37.35	36.99	37.16	37.16	1,178
Jul 11, 2024	36.71	37.33	36.68	37.31	37.31	4,723
Jul 10, 2024	36.60	36.60	36.60	36.67	36.67	6,455
Jul 9, 2024	36.76	36.76	36.76	36.27	36.27	-
Jul 8, 2024	36.69	37.00	36.60	36.52	36.52	399
Jul 5, 2024	36.58	36.85	36.47	36.76	36.76	1,788
Jul 4, 2024	36.36	36.36	36.36	36.36	36.36	-
Jul 3, 2024	36.33	36.42	36.25	36.47	36.47	700
Jul 2, 2024	35.90	35.90	35.80	35.88	35.88	4,364
Jul 1, 2024	36.11	36.28	35.82	35.86	35.86	183
Jun 28, 2024	35.90	36.22	35.90	35.89	35.89	2,542
Jun 27, 2024	35.66	35.66	35.66	35.87	35.87	363
Jun 26, 2024	35.44	35.44	35.44	35.47	35.47	1
Jun 25, 2024	35.83	35.83	35.83	35.78	35.78	188
Jun 24, 2024	35.92	36.19	35.92	35.92	35.92	3,013
Jun 21, 2024	36.40	36.56	35.95	35.87	35.87	2,667
Jun 20, 2024	36.25	36.25	36.25	36.25	36.25	-
Jun 19, 2024	36.21	36.21	36.21	35.86	35.86	-
Jun 18, 2024	35.87	35.87	35.74	35.81	35.81	777
Jun 17, 2024	35.75	35.99	35.72	35.74	35.74	422
Jun 14, 2024	35.94	35.95	35.85	35.87	35.87	6,182
Jun 13, 2024	35.66	35.66	35.66	35.59	35.59	13
Jun 12, 2024	35.66	35.92	35.63	35.92	35.92	4,765
Jun 11, 2024	35.51	35.75	35.49	35.66	35.66	3,210
Jun 10, 2024	35.51	35.75	35.51	35.54	35.54	1,526
Jun 7, 2024	36.03	36.92	35.60	35.59	35.59	2,812
Jun 6, 2024	36.49	36.49	36.49	36.60	36.60	957
Jun 5, 2024	35.99	36.28	35.96	36.24	36.24	3,480
Jun 4, 2024	36.17	36.17	35.77	35.85	35.85	8,613
Jun 3, 2024	35.83	35.99	35.81	36.10	36.10	2,275
May 31, 2024	36.04	36.57	36.04	35.92	35.92	5,909
May 30, 2024	36.13	36.15	36.13	36.10	36.10	93
May 29, 2024	36.33	36.33	36.06	36.05	36.05	11,456
May 28, 2024	36.06	36.25	36.06	36.36	36.36	14,702
May 24, 2024	36.03	36.38	36.02	35.99	35.99	17,381
May 23, 2024	36.45	36.50	36.10	36.09	36.09	4,912
May 22, 2024	37.25	37.25	36.78	36.85	36.85	2,009
May 21, 2024	37.19	37.48	36.22	37.44	37.44	12,984
May 20, 2024	37.58	37.63	37.26	37.37	37.37	4,088
May 17, 2024	36.74	37.22	36.74	37.09	37.09	6,029
May 16, 2024	37.13	37.13	36.65	36.69	36.69	6,215
May 15, 2024	36.48	36.83	36.28	36.74	36.74	61,340
May 14, 2024	36.06	36.29	35.88	36.24	36.24	7,883
May 13, 2024	36.12	36.23	36.00	36.00	36.00	30,606
May 10, 2024	36.53	36.53	36.48	36.44	36.44	470
May 9, 2024	35.94	35.94	35.94	35.97	35.97	87
May 8, 2024	35.72	35.72	35.69	35.72	35.72	1,026
May 7, 2024	35.66	36.02	35.65	35.71	35.71	3,003
May 3, 2024	35.58	35.58	35.24	35.33	35.33	4,055
May 2, 2024	35.65	35.65	35.38	35.51	35.51	8,691

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xtrackers IE Physical Gold ETC (XGDU.L)