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 |
| 27 Aug 2019 |
EUR |
27.06 |
27.23 |
26.97 |
27.23 |
27.23 |
+0.4 (+1.49%)
|
23,258 |
| 23 Aug 2019 |
EUR |
26.46 |
26.85 |
26.46 |
26.83 |
26.83 |
+0.32 (+1.21%)
|
20,171 |
| 22 Aug 2019 |
EUR |
26.55 |
26.55 |
26.43 |
26.51 |
26.51 |
-0.02 (-0.08%)
|
39,522 |
| 21 Aug 2019 |
EUR |
26.5 |
26.55 |
26.44 |
26.53 |
26.53 |
-0.01 (-0.04%)
|
40,436 |
| 20 Aug 2019 |
EUR |
26.56 |
26.67 |
26.54 |
26.54 |
26.54 |
+0.05 (+0.19%)
|
22,897 |
| 19 Aug 2019 |
EUR |
26.6 |
26.6 |
26.42 |
26.49 |
26.49 |
-0.155 (-0.58%)
|
10,083 |
| 16 Aug 2019 |
EUR |
26.75 |
26.81 |
26.6 |
26.645 |
26.645 |
-0.12 (-0.45%)
|
19,938 |
| 15 Aug 2019 |
EUR |
26.6 |
26.765 |
26.54 |
26.765 |
26.765 |
+0.105 (+0.39%)
|
38,610 |
| 14 Aug 2019 |
EUR |
26.35 |
26.7 |
26.26 |
26.66 |
26.66 |
+0.35 (+1.33%)
|
105,475 |
| 13 Aug 2019 |
EUR |
26.62 |
26.79 |
25.96 |
26.31 |
26.31 |
+0.03 (+0.11%)
|
67,512 |
| 12 Aug 2019 |
EUR |
26.26 |
26.37 |
26.09 |
26.28 |
26.28 |
-0.015 (-0.06%)
|
63,913 |
| 9 Aug 2019 |
EUR |
26.34 |
26.34 |
26.21 |
26.295 |
26.295 |
+0.125 (+0.48%)
|
14,835 |
| 8 Aug 2019 |
EUR |
26.2 |
26.24 |
26.07 |
26.17 |
26.17 |
-0.12 (-0.46%)
|
20,898 |
| 7 Aug 2019 |
EUR |
26 |
26.3 |
26 |
26.29 |
26.29 |
+0.52 (+2.02%)
|
57,114 |
| 6 Aug 2019 |
EUR |
25.59 |
25.8 |
25.52 |
25.77 |
25.77 |
+0.2 (+0.78%)
|
56,153 |
| 5 Aug 2019 |
EUR |
25.75 |
25.75 |
25.49 |
25.57 |
25.57 |
+0.1 (+0.39%)
|
49,212 |
| 2 Aug 2019 |
EUR |
25.32 |
25.5 |
25.31 |
25.47 |
25.47 |
+0.38 (+1.51%)
|
41,704 |
| 1 Aug 2019 |
EUR |
25 |
25.09 |
24.885 |
25.09 |
25.09 |
-0.05 (-0.20%)
|
58,786 |
| 31 Jul 2019 |
EUR |
25.34 |
25.34 |
25.11 |
25.14 |
25.14 |
+0.04 (+0.16%)
|
56,105 |
| 30 Jul 2019 |
EUR |
25.1 |
25.13 |
25.05 |
25.1 |
25.1 |
+0.13 (+0.52%)
|
26,711 |
| 29 Jul 2019 |
EUR |
25.13 |
25.13 |
24.97 |
24.97 |
24.97 |
-0.03 (-0.12%)
|
77,383 |
| 26 Jul 2019 |
EUR |
24.95 |
25.05 |
24.9 |
25 |
25 |
+0.09 (+0.36%)
|
78,709 |
| 25 Jul 2019 |
EUR |
25.1 |
25.6 |
24.8 |
24.91 |
24.91 |
-0.12 (-0.48%)
|
32,473 |
| 24 Jul 2019 |
EUR |
24.99 |
25.09 |
24.98 |
25.03 |
25.03 |
+0.058 (+0.23%)
|
15,054 |
| 23 Jul 2019 |
EUR |
24.835 |
25.08 |
24.83 |
24.9725 |
24.9725 |
+0.055 (+0.22%)
|
24,801 |
| 22 Jul 2019 |
EUR |
24.92 |
24.95 |
24.9 |
24.9175 |
24.9175 |
-0.033 (-0.13%)
|
13,797 |
| 19 Jul 2019 |
EUR |
25.04 |
25.13 |
24.93 |
24.95 |
24.95 |
+0.075 (+0.30%)
|
48,620 |
| 18 Jul 2019 |
EUR |
24.77 |
24.89 |
24.75 |
24.875 |
24.875 |
+0.035 (+0.14%)
|
70,876 |
| 17 Jul 2019 |
EUR |
24.53 |
24.84 |
24.46 |
24.84 |
24.84 |
+0.217 (+0.88%)
|
13,936 |
| 16 Jul 2019 |
EUR |
24.59 |
24.695 |
24.59 |
24.6225 |
24.6225 |
+0.043 (+0.17%)
|
26,475 |
