iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Oct 2018 |
EUR |
21.25 |
21.25 |
21.17 |
21.2175 |
21.2175 |
+0.05 (+0.24%)
|
71,326 |
| 24 Oct 2018 |
EUR |
21.115 |
21.22 |
21.115 |
21.1675 |
21.1675 |
+0.092 (+0.44%)
|
33,176 |
| 23 Oct 2018 |
EUR |
21.09 |
21.175 |
21.075 |
21.075 |
21.075 |
+0.18 (+0.86%)
|
3,984 |
| 22 Oct 2018 |
EUR |
20.86 |
20.895 |
20.84 |
20.895 |
20.895 |
-0.07 (-0.33%)
|
166 |
| 19 Oct 2018 |
EUR |
21.03 |
21.06 |
20.965 |
20.965 |
20.965 |
+0.03 (+0.14%)
|
10,326 |
| 18 Oct 2018 |
EUR |
20.845 |
20.95 |
20.845 |
20.935 |
20.935 |
+0.06 (+0.29%)
|
40,900 |
| 17 Oct 2018 |
EUR |
20.845 |
20.895 |
20.8 |
20.875 |
20.875 |
+0.068 (+0.32%)
|
28,311 |
| 16 Oct 2018 |
EUR |
20.8 |
20.855 |
20.7916 |
20.8075 |
20.8075 |
+0.035 (+0.17%)
|
14,641 |
| 15 Oct 2018 |
EUR |
20.83 |
20.85 |
20.76 |
20.7725 |
20.7725 |
+0.058 (+0.28%)
|
20,456 |
| 12 Oct 2018 |
EUR |
20.735 |
20.74 |
20.7 |
20.715 |
20.715 |
+0.065 (+0.31%)
|
27,701 |
| 11 Oct 2018 |
EUR |
20.305 |
20.655 |
20.305 |
20.65 |
20.65 |
+0.415 (+2.05%)
|
56,217 |
| 10 Oct 2018 |
EUR |
20.3 |
20.3 |
20.22 |
20.235 |
20.235 |
-0.1 (-0.49%)
|
1,800 |
| 9 Oct 2018 |
EUR |
20.33 |
20.37 |
20.325 |
20.335 |
20.335 |
+0.08 (+0.39%)
|
30,007 |
| 8 Oct 2018 |
EUR |
20.515 |
20.515 |
20.255 |
20.255 |
20.255 |
-0.24 (-1.17%)
|
77,245 |
| 5 Oct 2018 |
EUR |
20.52 |
20.525 |
20.495 |
20.495 |
20.495 |
0.0 (0.0%)
|
15,053 |
| 4 Oct 2018 |
EUR |
20.5 |
20.54 |
20.45 |
20.495 |
20.495 |
+0.085 (+0.42%)
|
30,019 |
| 3 Oct 2018 |
EUR |
20.44 |
20.47 |
20.41 |
20.41 |
20.41 |
-0.075 (-0.37%)
|
26,811 |
| 2 Oct 2018 |
EUR |
20.315 |
20.49 |
20.295 |
20.485 |
20.485 |
+0.33 (+1.64%)
|
16,267 |
| 1 Oct 2018 |
EUR |
20.06 |
20.155 |
20.045 |
20.155 |
20.155 |
+0.007 (+0.04%)
|
25,036 |
| 28 Sep 2018 |
EUR |
20.06 |
20.1475 |
20.04 |
20.1475 |
20.1475 |
+0.253 (+1.27%)
|
22,352 |
| 27 Sep 2018 |
EUR |
20.065 |
20.065 |
19.89 |
19.895 |
19.895 |
-0.062 (-0.31%)
|
33,592 |
| 26 Sep 2018 |
EUR |
20.02 |
20.03 |
19.9575 |
19.9575 |
19.9575 |
-0.087 (-0.44%)
|
40,191 |
| 25 Sep 2018 |
EUR |
20.04 |
20.045 |
20.02 |
20.045 |
20.045 |
+0.03 (+0.15%)
|
11,107 |
| 24 Sep 2018 |
EUR |
20.025 |
20.045 |
19.97 |
20.015 |
20.015 |
+0.01 (+0.05%)
|
31,532 |
| 21 Sep 2018 |
EUR |
20.125 |
20.13 |
19.94 |
20.005 |
20.005 |
-0.11 (-0.55%)
|
156,194 |
| 20 Sep 2018 |
EUR |
20.205 |
20.205 |
20.115 |
20.115 |
20.115 |
-0.122 (-0.61%)
|
33,064 |
| 19 Sep 2018 |
EUR |
20.215 |
20.2375 |
20.2 |
20.2375 |
20.2375 |
+0.1 (+0.50%)
|
803 |
| 18 Sep 2018 |
EUR |
20.1 |
20.175 |
20.1 |
20.1375 |
20.1375 |
-0.068 (-0.33%)
|
30,781 |
| 17 Sep 2018 |
EUR |
20.18 |
20.205 |
20.155 |
20.205 |
20.205 |
+0.058 (+0.29%)
|
21,340 |
| 14 Sep 2018 |
EUR |
20.245 |
20.25 |
20.145 |
20.1475 |
20.1475 |
-0.087 (-0.43%)
|
46,142 |
