iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Dec 2020 |
EUR |
29.54 |
29.77 |
29.44 |
29.745 |
29.745 |
+0.14 (+0.47%)
|
198,345 |
| 10 Dec 2020 |
EUR |
29.7 |
29.77 |
29.54 |
29.605 |
29.605 |
-0.31 (-1.04%)
|
141,649 |
| 9 Dec 2020 |
EUR |
29.97 |
30.05 |
29.71 |
29.915 |
29.915 |
-0.245 (-0.81%)
|
340,497 |
| 8 Dec 2020 |
EUR |
30.09 |
30.2 |
29.99 |
30.16 |
30.16 |
+0.125 (+0.42%)
|
227,905 |
| 7 Dec 2020 |
EUR |
29.63 |
30.06 |
29.45 |
30.035 |
30.035 |
+0.515 (+1.74%)
|
312,877 |
| 4 Dec 2020 |
EUR |
29.58 |
29.69 |
29.45 |
29.52 |
29.52 |
+0.11 (+0.37%)
|
743,297 |
| 3 Dec 2020 |
EUR |
29.68 |
29.7 |
29.33 |
29.41 |
29.41 |
-0.13 (-0.44%)
|
490,010 |
| 2 Dec 2020 |
EUR |
29.39 |
29.69 |
29.34 |
29.54 |
29.54 |
+0.205 (+0.70%)
|
502,038 |
| 1 Dec 2020 |
EUR |
29.24 |
29.57 |
29.22 |
29.335 |
29.335 |
+0.205 (+0.70%)
|
665,765 |
| 30 Nov 2020 |
EUR |
29.09 |
29.13 |
28.77 |
29.13 |
29.13 |
-0.06 (-0.21%)
|
428,374 |
| 27 Nov 2020 |
EUR |
29.65 |
29.66 |
29.05 |
29.19 |
29.19 |
-0.53 (-1.78%)
|
716,059 |
| 26 Nov 2020 |
EUR |
29.73 |
29.8 |
29.67 |
29.72 |
29.72 |
+0.01 (+0.03%)
|
390,131 |
| 25 Nov 2020 |
EUR |
29.7 |
29.82 |
29.67 |
29.71 |
29.71 |
+0.04 (+0.13%)
|
881,805 |
| 24 Nov 2020 |
EUR |
30.15 |
30.15 |
29.62 |
29.67 |
29.67 |
-0.62 (-2.05%)
|
735,357 |
| 23 Nov 2020 |
EUR |
30.86 |
30.86 |
30.29 |
30.29 |
30.29 |
-0.575 (-1.86%)
|
193,953 |
| 20 Nov 2020 |
EUR |
30.71 |
30.94 |
30.69 |
30.865 |
30.865 |
+0.21 (+0.69%)
|
150,535 |
| 19 Nov 2020 |
EUR |
30.73 |
30.79 |
30.6 |
30.655 |
30.655 |
-0.29 (-0.94%)
|
499,200 |
| 18 Nov 2020 |
EUR |
30.96 |
31.02 |
30.7 |
30.945 |
30.945 |
-0.135 (-0.43%)
|
577,806 |
| 17 Nov 2020 |
EUR |
31.13 |
31.15 |
31.03 |
31.08 |
31.08 |
-0.145 (-0.46%)
|
320,345 |
| 16 Nov 2020 |
EUR |
31.17 |
31.25 |
30.79 |
31.225 |
31.225 |
-0.035 (-0.11%)
|
451,233 |
| 13 Nov 2020 |
EUR |
31.06 |
31.32 |
31.04 |
31.26 |
31.26 |
+0.165 (+0.53%)
|
395,026 |
| 12 Nov 2020 |
EUR |
31.03 |
31.18 |
30.88 |
31.095 |
31.095 |
+0.135 (+0.44%)
|
471,849 |
| 11 Nov 2020 |
EUR |
31.06 |
31.2 |
30.86 |
30.96 |
30.96 |
-0.185 (-0.59%)
|
606,911 |
| 10 Nov 2020 |
EUR |
31.16 |
31.3 |
30.98 |
31.145 |
31.145 |
+0.475 (+1.55%)
|
368,274 |
| 9 Nov 2020 |
EUR |
32.16 |
32.26 |
30.64 |
30.67 |
30.67 |
-1.425 (-4.44%)
|
537,133 |
| 6 Nov 2020 |
EUR |
32.15 |
32.24 |
31.96 |
32.095 |
32.095 |
-0.055 (-0.17%)
|
393,858 |
| 5 Nov 2020 |
EUR |
31.79 |
32.25 |
31.7 |
32.15 |
32.15 |
+0.425 (+1.34%)
|
320,121 |
| 4 Nov 2020 |
EUR |
31.7 |
31.86 |
31.55 |
31.725 |
31.725 |
-0.025 (-0.08%)
|
184,331 |
| 3 Nov 2020 |
EUR |
31.66 |
31.84 |
31.65 |
31.75 |
31.75 |
-0.02 (-0.06%)
|
150,443 |
| 2 Nov 2020 |
EUR |
31.67 |
31.82 |
31.6 |
31.77 |
31.77 |
+0.2 (+0.63%)
|
270,469 |
