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 |
24 Nov 2021 |
EUR |
31.11 |
31.22 |
30.99 |
31.15 |
31.15 |
+0.26 (+0.84%)
|
282,045 |
23 Nov 2021 |
EUR |
31.34 |
31.36 |
30.87 |
30.89 |
30.89 |
-0.56 (-1.78%)
|
69,039 |
22 Nov 2021 |
EUR |
31.91 |
31.99 |
31.45 |
31.45 |
31.45 |
-0.585 (-1.83%)
|
89,119 |
19 Nov 2021 |
EUR |
31.96 |
32.26 |
31.9 |
32.035 |
32.035 |
+0.055 (+0.17%)
|
81,437 |
18 Nov 2021 |
EUR |
32.17 |
32.18 |
31.93 |
31.98 |
31.98 |
-0.205 (-0.64%)
|
75,321 |
17 Nov 2021 |
EUR |
32.04 |
32.24 |
32.03 |
32.185 |
32.185 |
+0.28 (+0.88%)
|
96,587 |
16 Nov 2021 |
EUR |
31.96 |
32.21 |
31.89 |
31.905 |
31.905 |
+0.06 (+0.19%)
|
96,790 |
15 Nov 2021 |
EUR |
31.72 |
31.86 |
31.65 |
31.845 |
31.845 |
+0.125 (+0.39%)
|
109,267 |
12 Nov 2021 |
EUR |
31.65 |
31.78 |
31.47 |
31.72 |
31.72 |
+0.06 (+0.19%)
|
129,710 |
11 Nov 2021 |
EUR |
31.61 |
31.75 |
31.57 |
31.66 |
31.66 |
+0.215 (+0.68%)
|
123,397 |
10 Nov 2021 |
EUR |
30.77 |
31.51 |
30.74 |
31.445 |
31.445 |
+0.665 (+2.16%)
|
177,059 |
9 Nov 2021 |
EUR |
30.64 |
30.82 |
30.64 |
30.78 |
30.78 |
+0.085 (+0.28%)
|
220,136 |
8 Nov 2021 |
EUR |
30.65 |
30.77 |
30.56 |
30.695 |
30.695 |
+0.08 (+0.26%)
|
63,347 |
5 Nov 2021 |
EUR |
30.31 |
30.63 |
30.24 |
30.615 |
30.615 |
+0.325 (+1.07%)
|
62,750 |
4 Nov 2021 |
EUR |
29.91 |
30.52 |
29.91 |
30.29 |
30.29 |
+0.605 (+2.04%)
|
38,676 |
3 Nov 2021 |
EUR |
30.03 |
30.08 |
29.66 |
29.685 |
29.685 |
-0.43 (-1.43%)
|
32,759 |
2 Nov 2021 |
EUR |
30.16 |
30.22 |
30.08 |
30.115 |
30.115 |
-0.06 (-0.20%)
|
19,567 |
1 Nov 2021 |
EUR |
30.07 |
30.27 |
30.04 |
30.175 |
30.175 |
+0.17 (+0.57%)
|
22,325 |
29 Oct 2021 |
EUR |
29.99 |
30.11 |
29.73 |
30.005 |
30.005 |
-0.11 (-0.37%)
|
39,410 |
28 Oct 2021 |
EUR |
30.31 |
30.43 |
29.96 |
30.115 |
30.115 |
-0.065 (-0.22%)
|
50,234 |
27 Oct 2021 |
EUR |
30.13 |
30.2 |
29.99 |
30.18 |
30.18 |
+0.095 (+0.32%)
|
61,304 |
26 Oct 2021 |
EUR |
30.35 |
30.4 |
29.97 |
30.085 |
30.085 |
-0.29 (-0.95%)
|
130,684 |
25 Oct 2021 |
EUR |
30.11 |
30.41 |
30.06 |
30.375 |
30.375 |
+0.275 (+0.91%)
|
128,129 |
22 Oct 2021 |
EUR |
30.07 |
30.37 |
30.01 |
30.1 |
30.1 |
+0.265 (+0.89%)
|
65,798 |
21 Oct 2021 |
EUR |
29.88 |
30 |
29.8 |
29.835 |
29.835 |
-0.055 (-0.18%)
|
99,929 |
20 Oct 2021 |
EUR |
29.79 |
29.96 |
29.75 |
29.89 |
29.89 |
+0.195 (+0.66%)
|
37,975 |
19 Oct 2021 |
EUR |
29.78 |
29.89 |
29.66 |
29.695 |
29.695 |
-0.04 (-0.13%)
|
61,379 |
18 Oct 2021 |
EUR |
29.76 |
29.78 |
29.63 |
29.735 |
29.735 |
-0.08 (-0.27%)
|
53,359 |
15 Oct 2021 |
EUR |
30.11 |
30.11 |
29.7 |
29.815 |
29.815 |
-0.445 (-1.47%)
|
114,443 |
14 Oct 2021 |
EUR |
30.17 |
30.27 |
30.11 |
30.26 |
30.26 |
+0.045 (+0.15%)
|
51,791 |