iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2024 |
EUR |
42.05 |
42.22 |
41.93 |
42.025 |
42.025 |
-0.025 (-0.06%)
|
4,374 |
| 29 May 2024 |
EUR |
42.19 |
42.28 |
41.85 |
42.05 |
42.05 |
-0.135 (-0.32%)
|
13,063 |
| 28 May 2024 |
EUR |
41.89 |
42.33 |
41.85 |
42.185 |
42.185 |
+0.345 (+0.82%)
|
18,755 |
| 24 May 2024 |
EUR |
42.06 |
42.19 |
41.75 |
41.84 |
41.84 |
-0.235 (-0.56%)
|
11,631 |
| 23 May 2024 |
EUR |
42.47 |
42.62 |
42.05 |
42.075 |
42.075 |
-0.795 (-1.85%)
|
36,884 |
| 22 May 2024 |
EUR |
43.29 |
43.47 |
42.77 |
42.87 |
42.87 |
-0.66 (-1.52%)
|
24,372 |
| 21 May 2024 |
EUR |
43.17 |
43.62 |
43.11 |
43.53 |
43.53 |
+0.17 (+0.39%)
|
14,545 |
| 20 May 2024 |
EUR |
43.61 |
43.79 |
43.12 |
43.36 |
43.36 |
+0.25 (+0.58%)
|
33,562 |
| 17 May 2024 |
EUR |
42.7 |
43.25 |
42.69 |
43.11 |
43.11 |
+0.52 (+1.22%)
|
9,530 |
| 16 May 2024 |
EUR |
42.67 |
42.78 |
42.43 |
42.59 |
42.59 |
-0.065 (-0.15%)
|
107,686 |
| 15 May 2024 |
EUR |
42.38 |
42.77 |
42.23 |
42.655 |
42.655 |
+0.385 (+0.91%)
|
27,005 |
| 14 May 2024 |
EUR |
42.17 |
42.35 |
42.14 |
42.27 |
42.27 |
+0.195 (+0.46%)
|
14,842 |
| 13 May 2024 |
EUR |
42.42 |
42.54 |
42.06 |
42.075 |
42.075 |
-0.63 (-1.48%)
|
16,181 |
| 10 May 2024 |
EUR |
42.74 |
42.93 |
42.6 |
42.705 |
42.705 |
+0.58 (+1.38%)
|
11,581 |
| 9 May 2024 |
EUR |
41.94 |
42.22 |
41.81 |
42.125 |
42.125 |
+0.155 (+0.37%)
|
10,927 |
| 8 May 2024 |
EUR |
41.91 |
41.99 |
41.74 |
41.97 |
41.97 |
+0.185 (+0.44%)
|
12,308 |
| 7 May 2024 |
EUR |
41.93 |
41.95 |
41.74 |
41.785 |
41.785 |
+0.355 (+0.86%)
|
16,878 |
| 3 May 2024 |
EUR |
41.68 |
41.93 |
41.11 |
41.43 |
41.43 |
-0.455 (-1.09%)
|
22,673 |
| 2 May 2024 |
EUR |
42 |
42.03 |
41.43 |
41.885 |
41.885 |
-0.155 (-0.37%)
|
25,769 |
| 1 May 2024 |
EUR |
41.76 |
42.04 |
41.53 |
42.04 |
42.04 |
+0.22 (+0.53%)
|
5,679 |
| 30 Apr 2024 |
EUR |
42.2 |
42.2 |
41.7 |
41.82 |
41.82 |
-0.605 (-1.43%)
|
167,009 |
| 29 Apr 2024 |
EUR |
42.33 |
42.55 |
42.28 |
42.425 |
42.425 |
-0.065 (-0.15%)
|
30,990 |
| 26 Apr 2024 |
EUR |
42.42 |
42.62 |
42.38 |
42.49 |
42.49 |
+0.14 (+0.33%)
|
39,146 |
| 25 Apr 2024 |
EUR |
42.16 |
42.54 |
42.11 |
42.35 |
42.35 |
-0.085 (-0.20%)
|
62,301 |
| 24 Apr 2024 |
EUR |
42.29 |
42.47 |
42.09 |
42.435 |
42.435 |
+0.265 (+0.63%)
|
43,507 |
| 23 Apr 2024 |
EUR |
42.06 |
42.37 |
41.87 |
42.17 |
42.17 |
-0.53 (-1.24%)
|
54,885 |
| 22 Apr 2024 |
EUR |
42.98 |
43.13 |
42.64 |
42.7 |
42.7 |
-0.945 (-2.17%)
|
55,659 |
| 19 Apr 2024 |
EUR |
43.66 |
43.73 |
43.33 |
43.645 |
43.645 |
+0.15 (+0.34%)
|
68,600 |
| 18 Apr 2024 |
EUR |
43.35 |
43.6 |
43.24 |
43.495 |
43.495 |
-0.105 (-0.24%)
|
30,246 |
| 17 Apr 2024 |
EUR |
43.55 |
43.8 |
43.52 |
43.6 |
43.6 |
+0.045 (+0.10%)
|
62,262 |
