iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2018 |
EUR |
20.38 |
20.38 |
20.235 |
20.235 |
20.235 |
-0.06 (-0.30%)
|
26,588 |
| 12 Sep 2018 |
EUR |
20.27 |
20.295 |
20.23 |
20.295 |
20.295 |
+0.075 (+0.37%)
|
44,807 |
| 11 Sep 2018 |
EUR |
20.21 |
20.23 |
20.155 |
20.22 |
20.22 |
-0.028 (-0.14%)
|
6,044 |
| 10 Sep 2018 |
EUR |
20.31 |
20.31 |
20.22 |
20.2475 |
20.2475 |
-0.06 (-0.30%)
|
24,374 |
| 7 Sep 2018 |
EUR |
20.25 |
20.31 |
20.22 |
20.3075 |
20.3075 |
+0.043 (+0.21%)
|
53,659 |
| 6 Sep 2018 |
EUR |
20.285 |
20.355 |
20.265 |
20.265 |
20.265 |
+0.028 (+0.14%)
|
12,221 |
| 5 Sep 2018 |
EUR |
20.25 |
20.255 |
20.215 |
20.2375 |
20.2375 |
-0.007 (-0.04%)
|
18,921 |
| 4 Sep 2018 |
EUR |
20.31 |
20.31 |
20.245 |
20.245 |
20.245 |
-0.05 (-0.25%)
|
944 |
| 3 Sep 2018 |
EUR |
20.44 |
20.44 |
20.29 |
20.295 |
20.295 |
-0.025 (-0.12%)
|
10,808 |
| 31 Aug 2018 |
EUR |
20.305 |
20.32 |
20.285 |
20.32 |
20.32 |
+0.098 (+0.48%)
|
2,948 |
| 30 Aug 2018 |
EUR |
20.195 |
20.24 |
20.195 |
20.2225 |
20.2225 |
+0.025 (+0.12%)
|
34,630 |
| 29 Aug 2018 |
EUR |
20.245 |
20.25 |
20.1975 |
20.1975 |
20.1975 |
-0.068 (-0.33%)
|
719 |
| 28 Aug 2018 |
EUR |
20.35 |
20.35 |
20.265 |
20.265 |
20.265 |
-0.122 (-0.60%)
|
1,177 |
| 24 Aug 2018 |
EUR |
20.18 |
20.3875 |
20.18 |
20.3875 |
20.3875 |
+0.2 (+0.99%)
|
25,227 |
| 23 Aug 2018 |
EUR |
20.18 |
20.21 |
20.17 |
20.1875 |
20.1875 |
-0.048 (-0.23%)
|
26,597 |
| 22 Aug 2018 |
EUR |
20.265 |
20.3 |
20.235 |
20.235 |
20.235 |
-0.03 (-0.15%)
|
104,713 |
| 21 Aug 2018 |
EUR |
20.355 |
20.355 |
20.265 |
20.265 |
20.265 |
-0.105 (-0.52%)
|
544 |
| 20 Aug 2018 |
EUR |
20.4 |
20.4 |
20.37 |
20.37 |
20.37 |
+0.068 (+0.33%)
|
557 |
| 17 Aug 2018 |
EUR |
20.29 |
20.3025 |
20.28 |
20.3025 |
20.3025 |
-0.033 (-0.16%)
|
15,373 |
| 16 Aug 2018 |
EUR |
20.285 |
20.37 |
20.285 |
20.335 |
20.335 |
-0.113 (-0.55%)
|
26,883 |
| 15 Aug 2018 |
EUR |
20.58 |
20.58 |
20.4475 |
20.4475 |
20.4475 |
-0.253 (-1.22%)
|
40 |
| 14 Aug 2018 |
EUR |
20.55 |
20.7 |
20.55 |
20.7 |
20.7 |
+0.117 (+0.57%)
|
2,564 |
| 13 Aug 2018 |
EUR |
20.82 |
20.825 |
20.5825 |
20.5825 |
20.5825 |
-0.3 (-1.44%)
|
114,361 |
| 10 Aug 2018 |
EUR |
20.7 |
20.9 |
20.69 |
20.8825 |
20.8825 |
+0.278 (+1.35%)
|
352,937 |
| 9 Aug 2018 |
EUR |
20.54 |
20.605 |
20.54 |
20.605 |
20.605 |
+0.13 (+0.63%)
|
91,416 |
| 8 Aug 2018 |
EUR |
20.545 |
20.55 |
20.47 |
20.475 |
20.475 |
-0.05 (-0.24%)
|
39,100 |
| 7 Aug 2018 |
EUR |
20.57 |
20.57 |
20.525 |
20.525 |
20.525 |
-0.03 (-0.15%)
|
3,321 |
| 6 Aug 2018 |
EUR |
20.61 |
20.61 |
20.555 |
20.555 |
20.555 |
-0.09 (-0.44%)
|
46,639 |
| 3 Aug 2018 |
EUR |
20.505 |
20.67 |
20.505 |
20.645 |
20.645 |
+0.117 (+0.57%)
|
19,243 |
| 2 Aug 2018 |
EUR |
20.56 |
20.56 |
20.5275 |
20.5275 |
20.5275 |
+0.028 (+0.13%)
|
5,274 |
