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 |
| 8 Jun 2021 |
EUR |
30.39 |
30.48 |
30.24 |
30.33 |
30.33 |
+0.02 (+0.07%)
|
45,652 |
| 7 Jun 2021 |
EUR |
30.26 |
30.32 |
30.23 |
30.31 |
30.31 |
-0.075 (-0.25%)
|
49,704 |
| 4 Jun 2021 |
EUR |
30.19 |
30.4 |
30.11 |
30.385 |
30.385 |
+0.295 (+0.98%)
|
89,372 |
| 3 Jun 2021 |
EUR |
30.4 |
30.4 |
29.93 |
30.09 |
30.09 |
-0.345 (-1.13%)
|
91,290 |
| 2 Jun 2021 |
EUR |
30.35 |
30.54 |
30.34 |
30.435 |
30.435 |
+0.165 (+0.55%)
|
57,311 |
| 1 Jun 2021 |
EUR |
30.57 |
30.57 |
30.16 |
30.27 |
30.27 |
-0.065 (-0.21%)
|
64,333 |
| 28 May 2021 |
EUR |
30.28 |
30.52 |
30.25 |
30.335 |
30.335 |
+0.04 (+0.13%)
|
262,402 |
| 27 May 2021 |
EUR |
30.43 |
30.43 |
30.23 |
30.295 |
30.295 |
-0.14 (-0.46%)
|
88,779 |
| 26 May 2021 |
EUR |
30.37 |
30.53 |
30.33 |
30.435 |
30.435 |
+0.26 (+0.86%)
|
213,296 |
| 25 May 2021 |
EUR |
30.05 |
30.21 |
29.95 |
30.175 |
30.175 |
+0.065 (+0.22%)
|
480,644 |
| 24 May 2021 |
EUR |
30.14 |
30.15 |
30 |
30.11 |
30.11 |
+0.075 (+0.25%)
|
412,999 |
| 21 May 2021 |
EUR |
29.91 |
30.23 |
29.91 |
30.035 |
30.035 |
0.0 (0.0%)
|
241,233 |
| 20 May 2021 |
EUR |
30 |
30.06 |
29.89 |
30.035 |
30.035 |
-0.06 (-0.20%)
|
191,017 |
| 19 May 2021 |
EUR |
29.89 |
30.16 |
29.64 |
30.095 |
30.095 |
+0.21 (+0.70%)
|
271,098 |
| 18 May 2021 |
EUR |
29.97 |
29.97 |
29.79 |
29.885 |
29.885 |
-0.1 (-0.33%)
|
189,960 |
| 17 May 2021 |
EUR |
29.82 |
29.985 |
29.65 |
29.985 |
29.985 |
+0.4 (+1.35%)
|
333,722 |
| 14 May 2021 |
EUR |
29.58 |
29.61 |
29.51 |
29.585 |
29.585 |
+0.1 (+0.34%)
|
115,292 |
| 13 May 2021 |
EUR |
29.41 |
29.52 |
29.29 |
29.485 |
29.485 |
+0.01 (+0.03%)
|
394,480 |
| 12 May 2021 |
EUR |
29.55 |
29.63 |
29.45 |
29.475 |
29.475 |
+0.1 (+0.34%)
|
400,955 |
| 11 May 2021 |
EUR |
29.52 |
29.56 |
29.19 |
29.375 |
29.375 |
-0.155 (-0.52%)
|
435,609 |
| 10 May 2021 |
EUR |
29.47 |
29.6 |
29.44 |
29.53 |
29.53 |
+0.07 (+0.24%)
|
408,479 |
| 7 May 2021 |
EUR |
29.44 |
29.63 |
29.4 |
29.46 |
29.46 |
+0.02 (+0.07%)
|
433,246 |
| 6 May 2021 |
EUR |
29.14 |
29.44 |
29 |
29.44 |
29.44 |
+0.445 (+1.53%)
|
365,236 |
| 5 May 2021 |
EUR |
28.91 |
29.03 |
28.83 |
28.995 |
28.995 |
0.0 (0.0%)
|
237,119 |
| 4 May 2021 |
EUR |
29.18 |
29.2 |
28.88 |
28.995 |
28.995 |
+0.31 (+1.08%)
|
292,308 |
| 30 Apr 2021 |
EUR |
28.58 |
28.71 |
28.53 |
28.685 |
28.685 |
+0.19 (+0.67%)
|
49,432 |
| 29 Apr 2021 |
EUR |
28.65 |
28.7 |
28.34 |
28.495 |
28.495 |
-0.15 (-0.52%)
|
67,853 |
| 28 Apr 2021 |
EUR |
28.64 |
28.7 |
28.53 |
28.645 |
28.645 |
-0.175 (-0.61%)
|
71,635 |
| 27 Apr 2021 |
EUR |
28.81 |
28.85 |
28.75 |
28.82 |
28.82 |
+0.07 (+0.24%)
|
76,531 |
| 26 Apr 2021 |
EUR |
28.7 |
28.77 |
28.59 |
28.75 |
28.75 |
-0.015 (-0.05%)
|
81,856 |
