iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Dec 2022 |
EUR |
33.27 |
33.43 |
33.24 |
33.355 |
33.355 |
+0.075 (+0.23%)
|
25,770 |
| 20 Dec 2022 |
EUR |
32.94 |
33.3 |
32.94 |
33.28 |
33.28 |
+0.45 (+1.37%)
|
55,199 |
| 19 Dec 2022 |
EUR |
32.89 |
32.99 |
32.78 |
32.83 |
32.83 |
-0.05 (-0.15%)
|
4,237 |
| 16 Dec 2022 |
EUR |
32.57 |
32.89 |
32.5 |
32.88 |
32.88 |
+0.37 (+1.14%)
|
8,721 |
| 15 Dec 2022 |
EUR |
32.75 |
32.75 |
32.39 |
32.51 |
32.51 |
-0.61 (-1.84%)
|
51,946 |
| 14 Dec 2022 |
EUR |
33.16 |
33.18 |
33.02 |
33.12 |
33.12 |
-0.03 (-0.09%)
|
4,679 |
| 13 Dec 2022 |
EUR |
33.01 |
33.4 |
32.96 |
33.15 |
33.15 |
+0.135 (+0.41%)
|
7,704 |
| 12 Dec 2022 |
EUR |
33.15 |
33.15 |
32.94 |
33.015 |
33.015 |
-0.295 (-0.89%)
|
6,850 |
| 9 Dec 2022 |
EUR |
33.06 |
33.31 |
33.01 |
33.31 |
33.31 |
+0.29 (+0.88%)
|
18,194 |
| 8 Dec 2022 |
EUR |
33.07 |
33.16 |
33.01 |
33.02 |
33.02 |
0.0 (0.0%)
|
14,997 |
| 7 Dec 2022 |
EUR |
33.03 |
33.08 |
32.84 |
33.02 |
33.02 |
+0.14 (+0.43%)
|
18,220 |
| 6 Dec 2022 |
EUR |
32.91 |
32.99 |
32.84 |
32.88 |
32.88 |
-0.04 (-0.12%)
|
26,558 |
| 5 Dec 2022 |
EUR |
33.28 |
33.3 |
32.84 |
32.92 |
32.92 |
-0.335 (-1.01%)
|
21,629 |
| 2 Dec 2022 |
EUR |
33.34 |
33.4 |
33.12 |
33.255 |
33.255 |
-0.155 (-0.46%)
|
37,088 |
| 1 Dec 2022 |
EUR |
33.27 |
33.41 |
33.16 |
33.41 |
33.41 |
+0.29 (+0.88%)
|
21,997 |
| 30 Nov 2022 |
EUR |
33.03 |
33.16 |
32.96 |
33.12 |
33.12 |
+0.14 (+0.42%)
|
9,759 |
| 29 Nov 2022 |
EUR |
32.94 |
33.03 |
32.92 |
32.98 |
32.98 |
+0.265 (+0.81%)
|
9,411 |
| 28 Nov 2022 |
EUR |
32.89 |
32.91 |
32.6 |
32.715 |
32.715 |
-0.085 (-0.26%)
|
14,711 |
| 25 Nov 2022 |
EUR |
32.8 |
32.91 |
32.76 |
32.8 |
32.8 |
-0.09 (-0.27%)
|
9,262 |
| 24 Nov 2022 |
EUR |
32.82 |
32.94 |
32.82 |
32.89 |
32.89 |
+0.12 (+0.37%)
|
4,741 |
| 23 Nov 2022 |
EUR |
32.88 |
32.93 |
32.44 |
32.77 |
32.77 |
-0.25 (-0.76%)
|
52,883 |
| 22 Nov 2022 |
EUR |
33.08 |
33.19 |
32.98 |
33.02 |
33.02 |
+0.04 (+0.12%)
|
1,997 |
| 21 Nov 2022 |
EUR |
33.08 |
33.2 |
32.96 |
32.98 |
32.98 |
-0.06 (-0.18%)
|
180,020 |
| 18 Nov 2022 |
EUR |
33.15 |
33.21 |
33 |
33.04 |
33.04 |
-0.155 (-0.47%)
|
11,143 |
| 17 Nov 2022 |
EUR |
33.12 |
33.27 |
33.12 |
33.195 |
33.195 |
-0.08 (-0.24%)
|
9,781 |
| 16 Nov 2022 |
EUR |
33.3 |
33.38 |
33.25 |
33.275 |
33.275 |
+0.055 (+0.17%)
|
13,959 |
| 15 Nov 2022 |
EUR |
33.36 |
33.36 |
33.11 |
33.22 |
33.22 |
-0.1 (-0.30%)
|
7,177 |
| 14 Nov 2022 |
EUR |
33.24 |
33.49 |
33.17 |
33.32 |
33.32 |
+0.09 (+0.27%)
|
164,271 |
| 11 Nov 2022 |
EUR |
33.5 |
33.51 |
33.22 |
33.23 |
33.23 |
-0.285 (-0.85%)
|
144,019 |
| 10 Nov 2022 |
EUR |
33.25 |
33.59 |
33.25 |
33.515 |
33.515 |
+0.285 (+0.86%)
|
78,654 |
