iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
EUR |
33.12 |
33.53 |
32.93 |
33.43 |
33.43 |
+0.33 (+1.00%)
|
46,072 |
| 27 Sep 2022 |
EUR |
33.05 |
33.21 |
33.02 |
33.1 |
33.1 |
-0.02 (-0.06%)
|
41,454 |
| 26 Sep 2022 |
EUR |
33.07 |
33.23 |
33.04 |
33.12 |
33.12 |
+0.125 (+0.38%)
|
16,514 |
| 23 Sep 2022 |
EUR |
33.19 |
33.28 |
32.8 |
32.995 |
32.995 |
-0.155 (-0.47%)
|
19,857 |
| 22 Sep 2022 |
EUR |
32.9 |
33.22 |
32.84 |
33.15 |
33.15 |
+0.26 (+0.79%)
|
11,895 |
| 21 Sep 2022 |
EUR |
32.89 |
33 |
32.84 |
32.89 |
32.89 |
+0.4 (+1.23%)
|
20,785 |
| 20 Sep 2022 |
EUR |
32.52 |
32.65 |
32.45 |
32.49 |
32.49 |
-0.09 (-0.28%)
|
20,950 |
| 16 Sep 2022 |
EUR |
32.37 |
32.72 |
32.36 |
32.58 |
32.58 |
+0.03 (+0.09%)
|
27,276 |
| 15 Sep 2022 |
EUR |
33.02 |
33.04 |
32.46 |
32.55 |
32.55 |
-0.655 (-1.97%)
|
36,869 |
| 14 Sep 2022 |
EUR |
33.25 |
33.3 |
33.16 |
33.205 |
33.205 |
-0.015 (-0.05%)
|
8,136 |
| 13 Sep 2022 |
EUR |
33.12 |
33.38 |
33.03 |
33.22 |
33.22 |
-0.085 (-0.26%)
|
12,154 |
| 12 Sep 2022 |
EUR |
33.08 |
33.31 |
32.98 |
33.305 |
33.305 |
-0.02 (-0.06%)
|
10,603 |
| 9 Sep 2022 |
EUR |
33.36 |
33.48 |
33.2 |
33.325 |
33.325 |
-0.095 (-0.28%)
|
9,964 |
| 8 Sep 2022 |
EUR |
33.51 |
33.58 |
33.31 |
33.42 |
33.42 |
-0.095 (-0.28%)
|
61,302 |
| 7 Sep 2022 |
EUR |
33.43 |
33.59 |
33.4 |
33.515 |
33.515 |
+0.015 (+0.04%)
|
74,842 |
| 6 Sep 2022 |
EUR |
33.61 |
33.67 |
33.46 |
33.5 |
33.5 |
-0.1 (-0.30%)
|
24,236 |
| 5 Sep 2022 |
EUR |
33.65 |
33.7 |
33.57 |
33.6 |
33.6 |
+0.285 (+0.86%)
|
89,555 |
| 2 Sep 2022 |
EUR |
33.25 |
33.44 |
33.2 |
33.315 |
33.315 |
+0.08 (+0.24%)
|
32,940 |
| 1 Sep 2022 |
EUR |
33.21 |
33.31 |
33.03 |
33.235 |
33.235 |
-0.08 (-0.24%)
|
40,746 |
| 31 Aug 2022 |
EUR |
33.51 |
33.54 |
33.29 |
33.315 |
33.315 |
-0.235 (-0.70%)
|
19,241 |
| 30 Aug 2022 |
EUR |
33.8 |
33.82 |
33.54 |
33.55 |
33.55 |
-0.32 (-0.94%)
|
10,409 |
| 26 Aug 2022 |
EUR |
34.38 |
34.38 |
33.83 |
33.87 |
33.87 |
-0.47 (-1.37%)
|
10,572 |
| 25 Aug 2022 |
EUR |
34.28 |
34.46 |
34.28 |
34.34 |
34.34 |
+0.075 (+0.22%)
|
3,932 |
| 24 Aug 2022 |
EUR |
34.24 |
34.4 |
34.17 |
34.265 |
34.265 |
+0.1 (+0.29%)
|
13,380 |
| 23 Aug 2022 |
EUR |
34.16 |
34.2 |
34 |
34.165 |
34.165 |
+0.13 (+0.38%)
|
15,822 |
| 22 Aug 2022 |
EUR |
33.89 |
34.035 |
33.69 |
34.035 |
34.035 |
+0.11 (+0.32%)
|
18,607 |
| 19 Aug 2022 |
EUR |
33.93 |
34.06 |
33.85 |
33.925 |
33.925 |
+0.05 (+0.15%)
|
10,348 |
| 18 Aug 2022 |
EUR |
33.8 |
33.99 |
33.8 |
33.875 |
33.875 |
+0.08 (+0.24%)
|
7,789 |
| 17 Aug 2022 |
EUR |
34.07 |
34.09 |
33.78 |
33.795 |
33.795 |
-0.19 (-0.56%)
|
16,879 |
| 16 Aug 2022 |
EUR |
34.16 |
34.22 |
33.98 |
33.985 |
33.985 |
-0.075 (-0.22%)
|
7,488 |
