iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2023 |
EUR |
35.83 |
36.41 |
35.76 |
36.255 |
36.255 |
+0.575 (+1.61%)
|
27,679 |
| 3 May 2023 |
EUR |
35.63 |
35.69 |
35.47 |
35.68 |
35.68 |
+0.025 (+0.07%)
|
8,406 |
| 2 May 2023 |
EUR |
35.16 |
35.67 |
35.08 |
35.655 |
35.655 |
+0.54 (+1.54%)
|
23,804 |
| 28 Apr 2023 |
EUR |
35.1 |
35.2 |
35.07 |
35.115 |
35.115 |
+0.05 (+0.14%)
|
14,815 |
| 27 Apr 2023 |
EUR |
35.25 |
35.34 |
34.98 |
35.065 |
35.065 |
-0.105 (-0.30%)
|
24,501 |
| 26 Apr 2023 |
EUR |
35.37 |
35.37 |
35.1 |
35.17 |
35.17 |
-0.085 (-0.24%)
|
13,850 |
| 25 Apr 2023 |
EUR |
35.13 |
35.255 |
34.92 |
35.255 |
35.255 |
+0.225 (+0.64%)
|
165,707 |
| 24 Apr 2023 |
EUR |
35.12 |
35.17 |
34.9 |
35.03 |
35.03 |
-0.05 (-0.14%)
|
28,675 |
| 21 Apr 2023 |
EUR |
35.37 |
35.37 |
35.07 |
35.08 |
35.08 |
-0.48 (-1.35%)
|
71,022 |
| 20 Apr 2023 |
EUR |
35.49 |
35.73 |
35.42 |
35.56 |
35.56 |
+0.14 (+0.40%)
|
93,390 |
| 19 Apr 2023 |
EUR |
35.39 |
35.45 |
35.1 |
35.42 |
35.42 |
-0.285 (-0.80%)
|
30,533 |
| 18 Apr 2023 |
EUR |
35.56 |
35.77 |
35.43 |
35.705 |
35.705 |
+0.175 (+0.49%)
|
11,214 |
| 17 Apr 2023 |
EUR |
35.64 |
35.7 |
35.36 |
35.53 |
35.53 |
+0.1 (+0.28%)
|
31,567 |
| 14 Apr 2023 |
EUR |
35.92 |
35.94 |
35.24 |
35.43 |
35.43 |
-0.505 (-1.41%)
|
21,831 |
| 13 Apr 2023 |
EUR |
35.85 |
36.06 |
35.79 |
35.935 |
35.935 |
+0.315 (+0.88%)
|
28,345 |
| 12 Apr 2023 |
EUR |
35.93 |
35.95 |
35.51 |
35.62 |
35.62 |
-0.15 (-0.42%)
|
75,270 |
| 11 Apr 2023 |
EUR |
35.77 |
35.85 |
35.62 |
35.77 |
35.77 |
-0.08 (-0.22%)
|
14,299 |
| 6 Apr 2023 |
EUR |
35.96 |
36.11 |
35.78 |
35.85 |
35.85 |
-0.16 (-0.44%)
|
12,707 |
| 5 Apr 2023 |
EUR |
36.02 |
36.2 |
35.85 |
36.01 |
36.01 |
+0.14 (+0.39%)
|
22,827 |
| 4 Apr 2023 |
EUR |
35.38 |
36 |
35.3 |
35.87 |
35.87 |
+0.285 (+0.80%)
|
18,709 |
| 3 Apr 2023 |
EUR |
35.2 |
35.585 |
35.17 |
35.585 |
35.585 |
+0.125 (+0.35%)
|
19,110 |
| 31 Mar 2023 |
EUR |
35.44 |
35.51 |
35.33 |
35.46 |
35.46 |
+0.225 (+0.64%)
|
23,391 |
| 30 Mar 2023 |
EUR |
35.35 |
35.37 |
35.05 |
35.235 |
35.235 |
-0.12 (-0.34%)
|
33,341 |
| 29 Mar 2023 |
EUR |
35.29 |
35.44 |
35.18 |
35.355 |
35.355 |
+0.02 (+0.06%)
|
110,929 |
| 28 Mar 2023 |
EUR |
35.21 |
35.4 |
35.1 |
35.335 |
35.335 |
-0.01 (-0.03%)
|
68,275 |
| 27 Mar 2023 |
EUR |
35.66 |
35.76 |
35.12 |
35.345 |
35.345 |
-0.605 (-1.68%)
|
65,510 |
| 24 Mar 2023 |
EUR |
35.77 |
36.32 |
35.77 |
35.95 |
35.95 |
+0.315 (+0.88%)
|
23,314 |
| 23 Mar 2023 |
EUR |
35.3 |
35.65 |
35.25 |
35.635 |
35.635 |
+0.47 (+1.34%)
|
16,108 |
| 22 Mar 2023 |
EUR |
35.1 |
35.24 |
35 |
35.165 |
35.165 |
+0.045 (+0.13%)
|
11,980 |
| 21 Mar 2023 |
EUR |
35.8 |
35.8 |
35.12 |
35.12 |
35.12 |
-0.845 (-2.35%)
|
18,061 |
