iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2023 |
EUR |
33.88 |
33.99 |
33.83 |
33.93 |
33.93 |
+0.405 (+1.21%)
|
34,238 |
| 3 Feb 2023 |
EUR |
34.2 |
34.24 |
33.5 |
33.525 |
33.525 |
-0.71 (-2.07%)
|
88,052 |
| 2 Feb 2023 |
EUR |
34.63 |
34.76 |
34.2 |
34.235 |
34.235 |
-0.165 (-0.48%)
|
12,040 |
| 1 Feb 2023 |
EUR |
34.48 |
34.54 |
34.39 |
34.4 |
34.4 |
-0.16 (-0.46%)
|
6,345 |
| 31 Jan 2023 |
EUR |
34.41 |
34.61 |
34.18 |
34.56 |
34.56 |
+0.065 (+0.19%)
|
16,049 |
| 30 Jan 2023 |
EUR |
34.47 |
34.53 |
34.36 |
34.495 |
34.495 |
-0.155 (-0.45%)
|
15,325 |
| 27 Jan 2023 |
EUR |
34.46 |
34.65 |
34.43 |
34.65 |
34.65 |
+0.12 (+0.35%)
|
15,016 |
| 26 Jan 2023 |
EUR |
34.65 |
34.73 |
34.46 |
34.53 |
34.53 |
-0.07 (-0.20%)
|
11,446 |
| 25 Jan 2023 |
EUR |
34.54 |
34.6 |
34.45 |
34.6 |
34.6 |
-0.06 (-0.17%)
|
9,881 |
| 24 Jan 2023 |
EUR |
34.7 |
34.77 |
34.47 |
34.66 |
34.66 |
+0.195 (+0.57%)
|
42,886 |
| 23 Jan 2023 |
EUR |
34.29 |
34.53 |
34.26 |
34.465 |
34.465 |
-0.14 (-0.40%)
|
13,368 |
| 20 Jan 2023 |
EUR |
34.72 |
34.76 |
34.605 |
34.605 |
34.605 |
-0.035 (-0.10%)
|
8,902 |
| 19 Jan 2023 |
EUR |
34.45 |
34.71 |
34.3 |
34.64 |
34.64 |
+0.28 (+0.81%)
|
21,633 |
| 18 Jan 2023 |
EUR |
34.35 |
34.79 |
34.29 |
34.36 |
34.36 |
-0.125 (-0.36%)
|
13,556 |
| 17 Jan 2023 |
EUR |
34.37 |
34.485 |
34.28 |
34.485 |
34.485 |
+0.015 (+0.04%)
|
11,148 |
| 16 Jan 2023 |
EUR |
34.47 |
34.54 |
34.44 |
34.47 |
34.47 |
+0.03 (+0.09%)
|
8,712 |
| 13 Jan 2023 |
EUR |
34.12 |
34.45 |
34.12 |
34.44 |
34.44 |
+0.35 (+1.03%)
|
11,256 |
| 12 Jan 2023 |
EUR |
34.09 |
34.26 |
33.86 |
34.09 |
34.09 |
+0.21 (+0.62%)
|
15,707 |
| 11 Jan 2023 |
EUR |
34.09 |
34.23 |
33.82 |
33.88 |
33.88 |
-0.16 (-0.47%)
|
67,542 |
| 10 Jan 2023 |
EUR |
33.99 |
34.12 |
33.98 |
34.04 |
34.04 |
+0.04 (+0.12%)
|
11,011 |
| 9 Jan 2023 |
EUR |
34.21 |
34.23 |
33.93 |
34 |
34 |
-0.175 (-0.51%)
|
18,857 |
| 6 Jan 2023 |
EUR |
34.08 |
34.27 |
34 |
34.175 |
34.175 |
+0.295 (+0.87%)
|
2,817 |
| 5 Jan 2023 |
EUR |
33.97 |
34.09 |
33.8 |
33.88 |
33.88 |
-0.215 (-0.63%)
|
68,297 |
| 4 Jan 2023 |
EUR |
34.17 |
34.19 |
34.03 |
34.095 |
34.095 |
+0.315 (+0.93%)
|
21,240 |
| 3 Jan 2023 |
EUR |
33.89 |
34.04 |
33.7 |
33.78 |
33.78 |
+0.58 (+1.75%)
|
18,512 |
| 30 Dec 2022 |
EUR |
33.21 |
33.21 |
33.12 |
33.2 |
33.2 |
+0.09 (+0.27%)
|
8,341 |
| 29 Dec 2022 |
EUR |
33.12 |
33.25 |
33.05 |
33.11 |
33.11 |
+0.06 (+0.18%)
|
10,908 |
| 28 Dec 2022 |
EUR |
33.12 |
33.15 |
32.96 |
33.05 |
33.05 |
+0.05 (+0.15%)
|
20,230 |
| 23 Dec 2022 |
EUR |
33.03 |
33.04 |
32.96 |
33 |
33 |
-0.035 (-0.11%)
|
1,503 |
| 22 Dec 2022 |
EUR |
33.29 |
33.45 |
33 |
33.035 |
33.035 |
-0.32 (-0.96%)
|
24,606 |
