iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2022 |
EUR |
33.15 |
33.34 |
33.06 |
33.23 |
33.23 |
+0.06 (+0.18%)
|
161,465 |
| 8 Nov 2022 |
EUR |
32.53 |
33.18 |
32.51 |
33.17 |
33.17 |
+0.47 (+1.44%)
|
103,895 |
| 7 Nov 2022 |
EUR |
32.74 |
32.79 |
32.67 |
32.7 |
32.7 |
-0.19 (-0.58%)
|
266,828 |
| 4 Nov 2022 |
EUR |
32.84 |
33.01 |
32.73 |
32.89 |
32.89 |
+0.4 (+1.23%)
|
237,021 |
| 3 Nov 2022 |
EUR |
32.47 |
32.53 |
32.31 |
32.49 |
32.49 |
-0.04 (-0.12%)
|
95,715 |
| 2 Nov 2022 |
EUR |
32.57 |
32.66 |
32.46 |
32.53 |
32.53 |
+0.01 (+0.03%)
|
15,757 |
| 1 Nov 2022 |
EUR |
32.3 |
32.52 |
32.28 |
32.52 |
32.52 |
+0.25 (+0.77%)
|
5,475 |
| 31 Oct 2022 |
EUR |
32.19 |
32.35 |
32.1 |
32.27 |
32.27 |
+0.12 (+0.37%)
|
18,695 |
| 28 Oct 2022 |
EUR |
32.41 |
32.41 |
32.11 |
32.15 |
32.15 |
-0.26 (-0.80%)
|
34,166 |
| 27 Oct 2022 |
EUR |
32.16 |
32.43 |
32.15 |
32.41 |
32.41 |
+0.06 (+0.19%)
|
52,266 |
| 26 Oct 2022 |
EUR |
32.52 |
32.56 |
32.33 |
32.35 |
32.35 |
-0.02 (-0.06%)
|
71,095 |
| 25 Oct 2022 |
EUR |
32.6 |
32.6 |
32.34 |
32.37 |
32.37 |
-0.15 (-0.46%)
|
17,046 |
| 24 Oct 2022 |
EUR |
32.75 |
32.82 |
32.48 |
32.52 |
32.52 |
-0.14 (-0.43%)
|
20,816 |
| 21 Oct 2022 |
EUR |
32.35 |
32.7 |
32.29 |
32.66 |
32.66 |
+0.105 (+0.32%)
|
20,218 |
| 20 Oct 2022 |
EUR |
32.45 |
32.59 |
32.42 |
32.555 |
32.555 |
+0.045 (+0.14%)
|
164,638 |
| 19 Oct 2022 |
EUR |
32.53 |
32.61 |
32.49 |
32.51 |
32.51 |
-0.16 (-0.49%)
|
30,020 |
| 18 Oct 2022 |
EUR |
32.73 |
32.8 |
32.59 |
32.67 |
32.67 |
-0.32 (-0.97%)
|
9,659 |
| 17 Oct 2022 |
EUR |
33.02 |
33.29 |
32.97 |
32.99 |
32.99 |
+0.06 (+0.18%)
|
24,879 |
| 14 Oct 2022 |
EUR |
33.25 |
33.28 |
32.8 |
32.93 |
32.93 |
-0.175 (-0.53%)
|
43,649 |
| 13 Oct 2022 |
EUR |
33.54 |
33.62 |
33.02 |
33.105 |
33.105 |
-0.43 (-1.28%)
|
28,381 |
| 12 Oct 2022 |
EUR |
33.52 |
33.61 |
33.47 |
33.535 |
33.535 |
+0.02 (+0.06%)
|
11,388 |
| 11 Oct 2022 |
EUR |
33.51 |
33.54 |
33.37 |
33.515 |
33.515 |
-0.05 (-0.15%)
|
23,190 |
| 10 Oct 2022 |
EUR |
33.8 |
33.83 |
33.45 |
33.565 |
33.565 |
-0.3 (-0.89%)
|
69,823 |
| 7 Oct 2022 |
EUR |
34.05 |
34.18 |
33.85 |
33.865 |
33.865 |
-0.105 (-0.31%)
|
11,683 |
| 6 Oct 2022 |
EUR |
33.87 |
34 |
33.76 |
33.97 |
33.97 |
+0.18 (+0.53%)
|
42,641 |
| 5 Oct 2022 |
EUR |
33.7 |
33.82 |
33.47 |
33.79 |
33.79 |
+0.075 (+0.22%)
|
45,017 |
| 4 Oct 2022 |
EUR |
33.68 |
33.77 |
33.53 |
33.715 |
33.715 |
+0.245 (+0.73%)
|
114,430 |
| 3 Oct 2022 |
EUR |
33.08 |
33.58 |
33 |
33.47 |
33.47 |
+0.19 (+0.57%)
|
81,353 |
| 30 Sep 2022 |
EUR |
33.18 |
33.39 |
33.09 |
33.28 |
33.28 |
+0.25 (+0.76%)
|
344,636 |
| 29 Sep 2022 |
EUR |
33.24 |
33.29 |
32.95 |
33.03 |
33.03 |
-0.4 (-1.20%)
|
33,764 |
