iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Aug 2018 |
EUR |
20.535 |
20.565 |
20.5 |
20.5 |
20.5 |
-0.03 (-0.15%)
|
3,831 |
| 31 Jul 2018 |
EUR |
20.48 |
20.54 |
20.4 |
20.53 |
20.53 |
+0.003 (+0.01%)
|
54,649 |
| 30 Jul 2018 |
EUR |
20.57 |
20.57 |
20.5275 |
20.5275 |
20.5275 |
-0.115 (-0.56%)
|
137,227 |
| 27 Jul 2018 |
EUR |
20.6 |
20.6425 |
20.6 |
20.6425 |
20.6425 |
-0.028 (-0.13%)
|
17,690 |
| 26 Jul 2018 |
EUR |
20.58 |
20.67 |
20.55 |
20.67 |
20.67 |
-0.005 (-0.02%)
|
37,352 |
| 25 Jul 2018 |
EUR |
20.6 |
20.7 |
20.6 |
20.675 |
20.675 |
+0.083 (+0.40%)
|
102,679 |
| 24 Jul 2018 |
EUR |
20.58 |
20.6 |
20.58 |
20.5925 |
20.5925 |
+0.048 (+0.23%)
|
2,632 |
| 23 Jul 2018 |
EUR |
20.615 |
20.65 |
20.545 |
20.545 |
20.545 |
-0.065 (-0.32%)
|
56,442 |
| 20 Jul 2018 |
EUR |
20.64 |
20.64 |
20.6 |
20.61 |
20.61 |
+0.01 (+0.05%)
|
23,613 |
| 19 Jul 2018 |
EUR |
20.66 |
20.66 |
20.57 |
20.6 |
20.6 |
-0.08 (-0.39%)
|
41,058 |
| 18 Jul 2018 |
EUR |
20.665 |
20.69 |
20.65 |
20.68 |
20.68 |
+0.035 (+0.17%)
|
432 |
| 17 Jul 2018 |
EUR |
20.8 |
20.8 |
20.64 |
20.645 |
20.645 |
-0.145 (-0.70%)
|
52,863 |
| 16 Jul 2018 |
EUR |
20.84 |
20.845 |
20.79 |
20.79 |
20.79 |
-0.12 (-0.57%)
|
14,759 |
| 13 Jul 2018 |
EUR |
20.995 |
21 |
20.91 |
20.91 |
20.91 |
-0.065 (-0.31%)
|
35,554 |
| 12 Jul 2018 |
EUR |
20.93 |
20.99 |
20.93 |
20.975 |
20.975 |
+0.08 (+0.38%)
|
16,184 |
| 11 Jul 2018 |
EUR |
20.97 |
20.97 |
20.895 |
20.895 |
20.895 |
-0.12 (-0.57%)
|
25,537 |
| 10 Jul 2018 |
EUR |
21.005 |
21.015 |
20.96 |
21.015 |
21.015 |
-0.072 (-0.34%)
|
35,412 |
| 9 Jul 2018 |
EUR |
21.05 |
21.0875 |
21.05 |
21.0875 |
21.0875 |
+0.122 (+0.58%)
|
2,227 |
| 6 Jul 2018 |
EUR |
21.04 |
21.05 |
20.965 |
20.965 |
20.965 |
-0.165 (-0.78%)
|
129,765 |
| 5 Jul 2018 |
EUR |
21.03 |
21.13 |
21.03 |
21.13 |
21.13 |
-0.07 (-0.33%)
|
25,031 |
| 4 Jul 2018 |
EUR |
21.2 |
21.215 |
21.17 |
21.2 |
21.2 |
+0.035 (+0.17%)
|
62,100 |
| 3 Jul 2018 |
EUR |
21.01 |
21.165 |
21.01 |
21.165 |
21.165 |
+0.085 (+0.40%)
|
12,010 |
| 2 Jul 2018 |
EUR |
21.08 |
21.08 |
21.08 |
21.08 |
21.08 |
+0.01 (+0.05%)
|
477 |
| 29 Jun 2018 |
EUR |
21.12 |
21.12 |
21.06 |
21.07 |
21.07 |
-0.13 (-0.61%)
|
19,937 |
| 28 Jun 2018 |
EUR |
21.26 |
21.27 |
21.2 |
21.2 |
21.2 |
-0.04 (-0.19%)
|
2,477 |
| 27 Jun 2018 |
EUR |
21.23 |
21.26 |
21.225 |
21.24 |
21.24 |
+0.018 (+0.08%)
|
17,696 |
| 26 Jun 2018 |
EUR |
21.24 |
21.24 |
21.14 |
21.2225 |
21.2225 |
-0.058 (-0.27%)
|
40,344 |
| 25 Jun 2018 |
EUR |
21.33 |
21.33 |
21.28 |
21.28 |
21.28 |
-0.15 (-0.70%)
|
694 |
| 22 Jun 2018 |
EUR |
21.4 |
21.43 |
21.4 |
21.43 |
21.43 |
-0.035 (-0.16%)
|
25,313 |
| 21 Jun 2018 |
EUR |
21.5 |
21.545 |
21.445 |
21.465 |
21.465 |
-0.142 (-0.66%)
|
18,931 |
