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 |
| 5 Mar 2019 |
EUR |
22.3 |
22.3 |
22.24 |
22.2875 |
22.2875 |
-0.003 (-0.01%)
|
8,758 |
| 4 Mar 2019 |
EUR |
22.46 |
22.46 |
22.145 |
22.29 |
22.29 |
-0.177 (-0.79%)
|
76,848 |
| 1 Mar 2019 |
EUR |
22.575 |
22.61 |
22.4675 |
22.4675 |
22.4675 |
-0.175 (-0.77%)
|
9,528 |
| 28 Feb 2019 |
EUR |
22.8 |
22.82 |
22.6425 |
22.6425 |
22.6425 |
-0.142 (-0.63%)
|
1,610,588 |
| 27 Feb 2019 |
EUR |
22.86 |
22.86 |
22.78 |
22.785 |
22.785 |
-0.105 (-0.46%)
|
8,979 |
| 26 Feb 2019 |
EUR |
22.895 |
22.895 |
22.86 |
22.89 |
22.89 |
-0.05 (-0.22%)
|
36,755 |
| 25 Feb 2019 |
EUR |
22.975 |
22.99 |
22.9 |
22.94 |
22.94 |
-0.06 (-0.26%)
|
7,122 |
| 22 Feb 2019 |
EUR |
22.935 |
23.005 |
22.88 |
23 |
23 |
-0.04 (-0.17%)
|
5,392 |
| 21 Feb 2019 |
EUR |
23.08 |
23.0833 |
23.025 |
23.04 |
23.04 |
-0.177 (-0.76%)
|
49,636 |
| 20 Feb 2019 |
EUR |
23.23 |
23.27 |
23.2175 |
23.2175 |
23.2175 |
+0.065 (+0.28%)
|
33,142 |
| 19 Feb 2019 |
EUR |
23.025 |
23.1525 |
23.025 |
23.1525 |
23.1525 |
+0.152 (+0.66%)
|
8,799 |
| 18 Feb 2019 |
EUR |
22.94 |
23 |
22.92 |
23 |
23 |
+0.105 (+0.46%)
|
590 |
| 15 Feb 2019 |
EUR |
22.88 |
22.95 |
22.88 |
22.895 |
22.895 |
+0.09 (+0.39%)
|
10,156 |
| 14 Feb 2019 |
EUR |
22.76 |
22.805 |
22.685 |
22.805 |
22.805 |
-0.025 (-0.11%)
|
18,108 |
| 13 Feb 2019 |
EUR |
22.735 |
22.88 |
22.71 |
22.83 |
22.83 |
+0.128 (+0.56%)
|
13,664 |
| 12 Feb 2019 |
EUR |
22.81 |
22.81 |
22.7025 |
22.7025 |
22.7025 |
-0.058 (-0.25%)
|
256 |
| 11 Feb 2019 |
EUR |
22.72 |
22.76 |
22.635 |
22.76 |
22.76 |
0.0 (0.0%)
|
8,518 |
| 8 Feb 2019 |
EUR |
22.645 |
22.765 |
22.645 |
22.76 |
22.76 |
+0.145 (+0.64%)
|
11,095 |
| 7 Feb 2019 |
EUR |
22.535 |
22.635 |
22.52 |
22.615 |
22.615 |
0.0 (0.0%)
|
9,900 |
| 6 Feb 2019 |
EUR |
22.66 |
22.66 |
22.59 |
22.615 |
22.615 |
+0.018 (+0.08%)
|
18,427 |
| 5 Feb 2019 |
EUR |
22.55 |
22.5975 |
22.52 |
22.5975 |
22.5975 |
+0.043 (+0.19%)
|
11,362 |
| 4 Feb 2019 |
EUR |
22.6 |
22.6 |
22.45 |
22.555 |
22.555 |
+0.037 (+0.17%)
|
10,122 |
| 1 Feb 2019 |
EUR |
22.6 |
22.605 |
22.5175 |
22.5175 |
22.5175 |
-0.113 (-0.50%)
|
27,152 |
| 31 Jan 2019 |
EUR |
22.525 |
22.63 |
22.525 |
22.63 |
22.63 |
+0.11 (+0.49%)
|
13,293 |
| 30 Jan 2019 |
EUR |
22.555 |
22.555 |
22.51 |
22.52 |
22.52 |
+0.035 (+0.16%)
|
2,438 |
| 29 Jan 2019 |
EUR |
22.5 |
22.515 |
22.42 |
22.485 |
22.485 |
+0.15 (+0.67%)
|
5,924 |
| 28 Jan 2019 |
EUR |
22.34 |
22.35 |
22.32 |
22.335 |
22.335 |
-0.013 (-0.06%)
|
349 |
| 25 Jan 2019 |
EUR |
22.22 |
22.3475 |
22.21 |
22.3475 |
22.3475 |
+0.168 (+0.76%)
|
21,529 |
| 24 Jan 2019 |
EUR |
22.085 |
22.18 |
22.085 |
22.18 |
22.18 |
+0.055 (+0.25%)
|
39,897 |
| 23 Jan 2019 |
EUR |
22.19 |
22.2 |
22.1 |
22.125 |
22.125 |
+0.005 (+0.02%)
|
12,173 |
