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 |
| 21 Feb 2022 |
EUR |
32.44 |
32.66 |
32.41 |
32.61 |
32.61 |
+0.045 (+0.14%)
|
11,779 |
| 18 Feb 2022 |
EUR |
32.46 |
32.7 |
32.35 |
32.565 |
32.565 |
+0.045 (+0.14%)
|
54,805 |
| 17 Feb 2022 |
EUR |
32.17 |
32.56 |
32.15 |
32.52 |
32.52 |
+0.545 (+1.70%)
|
73,532 |
| 16 Feb 2022 |
EUR |
31.82 |
31.99 |
31.75 |
31.975 |
31.975 |
+0.215 (+0.68%)
|
185,788 |
| 15 Feb 2022 |
EUR |
32.34 |
32.36 |
31.7 |
31.76 |
31.76 |
-0.33 (-1.03%)
|
119,958 |
| 14 Feb 2022 |
EUR |
31.9 |
32.3 |
31.78 |
32.09 |
32.09 |
+0.725 (+2.31%)
|
210,274 |
| 11 Feb 2022 |
EUR |
31.29 |
31.42 |
31.23 |
31.365 |
31.365 |
+0.14 (+0.45%)
|
57,566 |
| 10 Feb 2022 |
EUR |
31.32 |
31.41 |
31.16 |
31.225 |
31.225 |
+0.01 (+0.03%)
|
103,487 |
| 9 Feb 2022 |
EUR |
31.24 |
31.3 |
31.14 |
31.215 |
31.215 |
+0.03 (+0.10%)
|
63,794 |
| 8 Feb 2022 |
EUR |
31.1 |
31.25 |
31.02 |
31.185 |
31.185 |
+0.195 (+0.63%)
|
63,509 |
| 7 Feb 2022 |
EUR |
30.94 |
31 |
30.87 |
30.99 |
30.99 |
+0.25 (+0.81%)
|
56,674 |
| 4 Feb 2022 |
EUR |
30.76 |
30.9 |
30.57 |
30.74 |
30.74 |
-0.065 (-0.21%)
|
77,837 |
| 3 Feb 2022 |
EUR |
31.14 |
31.21 |
30.58 |
30.805 |
30.805 |
-0.415 (-1.33%)
|
143,600 |
| 2 Feb 2022 |
EUR |
31.05 |
31.25 |
31.05 |
31.22 |
31.22 |
-0.095 (-0.30%)
|
97,761 |
| 1 Feb 2022 |
EUR |
31.22 |
31.36 |
31.17 |
31.315 |
31.315 |
+0.05 (+0.16%)
|
82,206 |
| 31 Jan 2022 |
EUR |
31.24 |
31.45 |
31.2 |
31.265 |
31.265 |
+0.065 (+0.21%)
|
102,115 |
| 28 Jan 2022 |
EUR |
31.46 |
31.46 |
31.15 |
31.2 |
31.2 |
-0.17 (-0.54%)
|
104,216 |
| 27 Jan 2022 |
EUR |
31.55 |
31.72 |
31.35 |
31.37 |
31.37 |
-0.305 (-0.96%)
|
226,560 |
| 26 Jan 2022 |
EUR |
31.87 |
31.96 |
31.64 |
31.675 |
31.675 |
-0.25 (-0.78%)
|
264,939 |
| 25 Jan 2022 |
EUR |
31.76 |
32.09 |
31.65 |
31.925 |
31.925 |
+0.31 (+0.98%)
|
370,801 |
| 24 Jan 2022 |
EUR |
31.67 |
31.8 |
31.56 |
31.615 |
31.615 |
+0.085 (+0.27%)
|
224,737 |
| 21 Jan 2022 |
EUR |
31.65 |
31.67 |
31.48 |
31.53 |
31.53 |
-0.13 (-0.41%)
|
176,746 |
| 20 Jan 2022 |
EUR |
31.58 |
31.76 |
31.57 |
31.66 |
31.66 |
+0.04 (+0.13%)
|
114,645 |
| 19 Jan 2022 |
EUR |
31.17 |
31.72 |
31.16 |
31.62 |
31.62 |
+0.425 (+1.36%)
|
111,221 |
| 18 Jan 2022 |
EUR |
31.08 |
31.29 |
30.98 |
31.195 |
31.195 |
+0.09 (+0.29%)
|
70,958 |
| 17 Jan 2022 |
EUR |
31.1 |
31.17 |
31.08 |
31.105 |
31.105 |
+0.025 (+0.08%)
|
35,532 |
| 14 Jan 2022 |
EUR |
31.07 |
31.14 |
30.93 |
31.08 |
31.08 |
+0.17 (+0.55%)
|
170,244 |
| 13 Jan 2022 |
EUR |
31.08 |
31.09 |
30.83 |
30.91 |
30.91 |
-0.19 (-0.61%)
|
160,305 |
| 12 Jan 2022 |
EUR |
31.22 |
31.31 |
31.09 |
31.1 |
31.1 |
-0.065 (-0.21%)
|
76,473 |
| 11 Jan 2022 |
EUR |
31.11 |
31.17 |
31.03 |
31.165 |
31.165 |
+0.26 (+0.84%)
|
74,023 |
