iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jan 2021 |
EUR |
29.75 |
29.88 |
29.65 |
29.84 |
29.84 |
+0.055 (+0.18%)
|
165,351 |
| 26 Jan 2021 |
EUR |
29.86 |
29.91 |
29.71 |
29.785 |
29.785 |
-0.03 (-0.10%)
|
67,261 |
| 25 Jan 2021 |
EUR |
29.73 |
30.02 |
29.7 |
29.815 |
29.815 |
+0.08 (+0.27%)
|
58,682 |
| 22 Jan 2021 |
EUR |
29.91 |
29.92 |
29.53 |
29.735 |
29.735 |
-0.26 (-0.87%)
|
99,500 |
| 21 Jan 2021 |
EUR |
30.09 |
30.14 |
29.88 |
29.995 |
29.995 |
-0.11 (-0.37%)
|
62,311 |
| 20 Jan 2021 |
EUR |
29.82 |
30.14 |
29.6 |
30.105 |
30.105 |
+0.415 (+1.40%)
|
126,662 |
| 19 Jan 2021 |
EUR |
29.67 |
29.76 |
29.54 |
29.69 |
29.69 |
-0.045 (-0.15%)
|
76,548 |
| 18 Jan 2021 |
EUR |
29.7 |
29.75 |
29.63 |
29.735 |
29.735 |
+0.21 (+0.71%)
|
233,452 |
| 15 Jan 2021 |
EUR |
29.8 |
29.87 |
29.46 |
29.525 |
29.525 |
-0.165 (-0.56%)
|
89,925 |
| 14 Jan 2021 |
EUR |
29.63 |
29.81 |
29.5 |
29.69 |
29.69 |
-0.17 (-0.57%)
|
68,153 |
| 13 Jan 2021 |
EUR |
29.73 |
29.88 |
29.66 |
29.86 |
29.86 |
+0.23 (+0.78%)
|
113,767 |
| 12 Jan 2021 |
EUR |
29.85 |
29.93 |
29.58 |
29.63 |
29.63 |
-0.085 (-0.29%)
|
66,467 |
| 11 Jan 2021 |
EUR |
29.63 |
29.8 |
29.46 |
29.715 |
29.715 |
+0.075 (+0.25%)
|
197,839 |
| 8 Jan 2021 |
EUR |
30.5 |
30.5 |
29.56 |
29.64 |
29.64 |
-0.835 (-2.74%)
|
127,296 |
| 7 Jan 2021 |
EUR |
30.47 |
30.61 |
30.4 |
30.475 |
30.475 |
+0.155 (+0.51%)
|
103,113 |
| 6 Jan 2021 |
EUR |
30.84 |
31 |
30.26 |
30.32 |
30.32 |
-0.655 (-2.11%)
|
198,078 |
| 5 Jan 2021 |
EUR |
30.9 |
31.11 |
30.9 |
30.975 |
30.975 |
+0.06 (+0.19%)
|
110,829 |
| 4 Jan 2021 |
EUR |
30.65 |
30.93 |
30.62 |
30.915 |
30.915 |
+0.755 (+2.50%)
|
128,077 |
| 31 Dec 2020 |
EUR |
30.07 |
30.17 |
30.07 |
30.16 |
30.16 |
+0.175 (+0.58%)
|
7,798 |
| 30 Dec 2020 |
EUR |
29.92 |
30 |
29.84 |
29.985 |
29.985 |
-0.04 (-0.13%)
|
28,548 |
| 29 Dec 2020 |
EUR |
30.02 |
30.04 |
29.87 |
30.025 |
30.025 |
+0.01 (+0.03%)
|
84,265 |
| 24 Dec 2020 |
EUR |
30.04 |
30.1 |
29.99 |
30.015 |
30.015 |
+0.03 (+0.10%)
|
23,204 |
| 23 Dec 2020 |
EUR |
29.91 |
30.03 |
29.76 |
29.985 |
29.985 |
+0.035 (+0.12%)
|
136,492 |
| 22 Dec 2020 |
EUR |
29.9 |
30.04 |
29.83 |
29.95 |
29.95 |
-0.09 (-0.30%)
|
78,411 |
| 21 Dec 2020 |
EUR |
30.4 |
30.4 |
29.9 |
30.04 |
30.04 |
-0.035 (-0.12%)
|
173,354 |
| 18 Dec 2020 |
EUR |
30 |
30.13 |
29.93 |
30.075 |
30.075 |
-0.05 (-0.17%)
|
115,510 |
| 17 Dec 2020 |
EUR |
29.93 |
30.24 |
29.91 |
30.125 |
30.125 |
+0.34 (+1.14%)
|
166,923 |
| 16 Dec 2020 |
EUR |
29.79 |
29.87 |
29.65 |
29.785 |
29.785 |
+0.11 (+0.37%)
|
137,955 |
| 15 Dec 2020 |
EUR |
29.65 |
29.86 |
29.62 |
29.675 |
29.675 |
+0.31 (+1.06%)
|
126,116 |
| 14 Dec 2020 |
EUR |
29.47 |
29.51 |
29.1 |
29.365 |
29.365 |
-0.38 (-1.28%)
|
198,890 |
