iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Apr 2022 |
EUR |
34.06 |
34.37 |
34.06 |
34.25 |
34.25 |
+0.19 (+0.56%)
|
28,083 |
| 1 Apr 2022 |
EUR |
34.05 |
34.19 |
33.83 |
34.06 |
34.06 |
-0.1 (-0.29%)
|
64,913 |
| 31 Mar 2022 |
EUR |
33.62 |
34.18 |
33.6 |
34.16 |
34.16 |
+0.34 (+1.01%)
|
115,779 |
| 30 Mar 2022 |
EUR |
33.74 |
33.89 |
33.51 |
33.82 |
33.82 |
+0.24 (+0.71%)
|
73,769 |
| 29 Mar 2022 |
EUR |
34.1 |
34.11 |
33.12 |
33.58 |
33.58 |
-0.845 (-2.45%)
|
89,473 |
| 28 Mar 2022 |
EUR |
34.43 |
34.6 |
34.16 |
34.425 |
34.425 |
-0.295 (-0.85%)
|
75,941 |
| 25 Mar 2022 |
EUR |
34.6 |
34.77 |
34.43 |
34.72 |
34.72 |
-0.115 (-0.33%)
|
166,735 |
| 24 Mar 2022 |
EUR |
34.54 |
34.88 |
34.39 |
34.835 |
34.835 |
+0.555 (+1.62%)
|
36,395 |
| 23 Mar 2022 |
EUR |
34 |
34.44 |
33.97 |
34.28 |
34.28 |
+0.245 (+0.72%)
|
39,536 |
| 22 Mar 2022 |
EUR |
34.33 |
34.33 |
33.71 |
34.035 |
34.035 |
-0.16 (-0.47%)
|
85,460 |
| 21 Mar 2022 |
EUR |
33.95 |
34.24 |
33.89 |
34.195 |
34.195 |
+0.15 (+0.44%)
|
16,194 |
| 18 Mar 2022 |
EUR |
34.07 |
34.32 |
34.02 |
34.045 |
34.045 |
-0.055 (-0.16%)
|
28,505 |
| 17 Mar 2022 |
EUR |
34.17 |
34.4 |
34.09 |
34.1 |
34.1 |
+0.28 (+0.83%)
|
207,101 |
| 16 Mar 2022 |
EUR |
34.09 |
34.14 |
33.63 |
33.82 |
33.82 |
-0.455 (-1.33%)
|
28,140 |
| 15 Mar 2022 |
EUR |
34.21 |
34.32 |
33.86 |
34.275 |
34.275 |
-0.45 (-1.30%)
|
83,232 |
| 14 Mar 2022 |
EUR |
35.21 |
35.21 |
34.68 |
34.725 |
34.725 |
-0.645 (-1.82%)
|
66,230 |
| 11 Mar 2022 |
EUR |
35.38 |
35.46 |
34.66 |
35.37 |
35.37 |
+0.09 (+0.26%)
|
159,660 |
| 10 Mar 2022 |
EUR |
34.85 |
35.52 |
34.8 |
35.28 |
35.28 |
+0.04 (+0.11%)
|
118,468 |
| 9 Mar 2022 |
EUR |
36.56 |
36.56 |
34.81 |
35.24 |
35.24 |
-1.67 (-4.52%)
|
209,029 |
| 8 Mar 2022 |
EUR |
36.24 |
37.01 |
35.74 |
36.91 |
36.91 |
+1.41 (+3.97%)
|
490,423 |
| 7 Mar 2022 |
EUR |
35.69 |
36.1 |
35.03 |
35.5 |
35.5 |
+0.47 (+1.34%)
|
672,857 |
| 4 Mar 2022 |
EUR |
34.26 |
35.08 |
34.26 |
35.03 |
35.03 |
+1.01 (+2.97%)
|
348,374 |
| 3 Mar 2022 |
EUR |
33.98 |
34.11 |
33.84 |
34.02 |
34.02 |
+0.18 (+0.53%)
|
414,183 |
| 2 Mar 2022 |
EUR |
34.14 |
34.18 |
33.71 |
33.84 |
33.84 |
-0.015 (-0.04%)
|
515,512 |
| 1 Mar 2022 |
EUR |
33.15 |
33.855 |
33.15 |
33.855 |
33.855 |
+0.89 (+2.70%)
|
363,503 |
| 28 Feb 2022 |
EUR |
33.05 |
33.43 |
32.965 |
32.965 |
32.965 |
+0.285 (+0.87%)
|
63,305 |
| 25 Feb 2022 |
EUR |
33.32 |
33.44 |
32.64 |
32.68 |
32.68 |
-0.95 (-2.82%)
|
129,617 |
| 24 Feb 2022 |
EUR |
33.69 |
34.56 |
33.52 |
33.63 |
33.63 |
+0.77 (+2.34%)
|
288,995 |
| 23 Feb 2022 |
EUR |
32.61 |
32.89 |
32.5 |
32.86 |
32.86 |
+0.165 (+0.50%)
|
43,503 |
| 22 Feb 2022 |
EUR |
32.95 |
32.98 |
32.43 |
32.695 |
32.695 |
+0.085 (+0.26%)
|
72,162 |
