iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Mar 2021 |
EUR |
28.18 |
28.25 |
28.06 |
28.18 |
28.18 |
0.0 (0.0%)
|
78,953 |
| 9 Mar 2021 |
EUR |
27.9 |
28.22 |
27.87 |
28.18 |
28.18 |
+0.51 (+1.84%)
|
79,383 |
| 8 Mar 2021 |
EUR |
27.91 |
27.92 |
27.65 |
27.67 |
27.67 |
-0.14 (-0.50%)
|
309,479 |
| 5 Mar 2021 |
EUR |
27.73 |
27.91 |
27.69 |
27.81 |
27.81 |
-0.045 (-0.16%)
|
120,189 |
| 4 Mar 2021 |
EUR |
27.84 |
27.96 |
27.71 |
27.855 |
27.855 |
+0.005 (+0.02%)
|
290,144 |
| 3 Mar 2021 |
EUR |
28 |
28.01 |
27.57 |
27.85 |
27.85 |
-0.095 (-0.34%)
|
668,454 |
| 2 Mar 2021 |
EUR |
27.95 |
28.18 |
27.9 |
27.945 |
27.945 |
-0.175 (-0.62%)
|
219,862 |
| 1 Mar 2021 |
EUR |
28.36 |
28.39 |
28.07 |
28.12 |
28.12 |
+0.3 (+1.08%)
|
481,546 |
| 26 Feb 2021 |
EUR |
28.31 |
28.47 |
27.75 |
27.82 |
27.82 |
-0.6 (-2.11%)
|
190,931 |
| 25 Feb 2021 |
EUR |
28.76 |
28.76 |
28.29 |
28.42 |
28.42 |
-0.495 (-1.71%)
|
360,588 |
| 24 Feb 2021 |
EUR |
29.03 |
29.07 |
28.71 |
28.915 |
28.915 |
-0.075 (-0.26%)
|
190,381 |
| 23 Feb 2021 |
EUR |
29.03 |
29.16 |
28.92 |
28.99 |
28.99 |
-0.13 (-0.45%)
|
106,571 |
| 22 Feb 2021 |
EUR |
28.93 |
29.13 |
28.86 |
29.12 |
29.12 |
+0.38 (+1.32%)
|
95,522 |
| 19 Feb 2021 |
EUR |
28.59 |
28.86 |
28.45 |
28.74 |
28.74 |
+0.005 (+0.02%)
|
175,701 |
| 18 Feb 2021 |
EUR |
28.89 |
28.95 |
28.63 |
28.735 |
28.735 |
-0.03 (-0.10%)
|
284,001 |
| 17 Feb 2021 |
EUR |
28.96 |
29.03 |
28.74 |
28.765 |
28.765 |
-0.325 (-1.12%)
|
136,540 |
| 16 Feb 2021 |
EUR |
29.31 |
29.33 |
28.85 |
29.09 |
29.09 |
-0.2 (-0.68%)
|
205,923 |
| 15 Feb 2021 |
EUR |
29.26 |
29.45 |
29.24 |
29.29 |
29.29 |
-0.16 (-0.54%)
|
58,848 |
| 12 Feb 2021 |
EUR |
29.3 |
29.5 |
29.23 |
29.45 |
29.45 |
-0.12 (-0.41%)
|
122,853 |
| 11 Feb 2021 |
EUR |
29.7 |
29.71 |
29.57 |
29.57 |
29.57 |
-0.025 (-0.08%)
|
44,080 |
| 10 Feb 2021 |
EUR |
29.73 |
29.85 |
29.55 |
29.595 |
29.595 |
-0.095 (-0.32%)
|
60,151 |
| 9 Feb 2021 |
EUR |
29.79 |
29.82 |
29.6 |
29.69 |
29.69 |
-0.07 (-0.24%)
|
141,590 |
| 8 Feb 2021 |
EUR |
29.44 |
29.81 |
29.37 |
29.76 |
29.76 |
+0.36 (+1.22%)
|
67,904 |
| 5 Feb 2021 |
EUR |
29.35 |
29.53 |
29.22 |
29.4 |
29.4 |
+0.235 (+0.81%)
|
119,714 |
| 4 Feb 2021 |
EUR |
29.7 |
29.7 |
29.11 |
29.165 |
29.165 |
-0.685 (-2.29%)
|
326,648 |
| 3 Feb 2021 |
EUR |
29.82 |
29.9 |
29.75 |
29.85 |
29.85 |
0.0 (0.0%)
|
147,339 |
| 2 Feb 2021 |
EUR |
29.9 |
30.02 |
29.7 |
29.85 |
29.85 |
-0.25 (-0.83%)
|
287,666 |
| 1 Feb 2021 |
EUR |
29.99 |
30.2 |
29.98 |
30.1 |
30.1 |
+0.2 (+0.67%)
|
511,484 |
| 29 Jan 2021 |
EUR |
29.79 |
30.13 |
29.74 |
29.9 |
29.9 |
+0.02 (+0.07%)
|
126,424 |
| 28 Jan 2021 |
EUR |
29.66 |
29.99 |
29.63 |
29.88 |
29.88 |
+0.04 (+0.13%)
|
182,658 |
