iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2024 |
GBX |
3,803 |
3,831 |
3,800 |
3,825.5 |
3,825.5 |
+39.5 (+1.04%)
|
33,325 |
| 19 Sep 2024 |
GBX |
3,779 |
3,805 |
3,775 |
3,786 |
3,786 |
-1.5 (-0.04%)
|
34,278 |
| 18 Sep 2024 |
GBX |
3,790 |
3,797 |
3,773 |
3,787.5 |
3,787.5 |
-4 (-0.11%)
|
44,562 |
| 17 Sep 2024 |
GBX |
3,806 |
3,823 |
3,781 |
3,791.5 |
3,791.5 |
-9.5 (-0.25%)
|
64,375 |
| 16 Sep 2024 |
GBX |
3,818 |
3,819 |
3,793 |
3,801 |
3,801 |
-16 (-0.42%)
|
66,267 |
| 13 Sep 2024 |
GBX |
3,800 |
3,839 |
3,795 |
3,817 |
3,817 |
+20 (+0.53%)
|
26,068 |
| 12 Sep 2024 |
GBX |
3,752 |
3,800 |
3,741 |
3,797 |
3,797 |
+45.5 (+1.21%)
|
68,092 |
| 11 Sep 2024 |
GBX |
3,753 |
3,756 |
3,715 |
3,751.5 |
3,751.5 |
+11 (+0.29%)
|
18,222 |
| 10 Sep 2024 |
GBX |
3,718 |
3,743 |
3,714 |
3,740.5 |
3,740.5 |
+26.5 (+0.71%)
|
46,217 |
| 9 Sep 2024 |
GBX |
3,695 |
3,721 |
3,691 |
3,714 |
3,714 |
-4 (-0.11%)
|
67,459 |
| 6 Sep 2024 |
GBX |
3,715 |
3,723 |
3,694 |
3,718 |
3,718 |
+15 (+0.41%)
|
59,393 |
| 5 Sep 2024 |
GBX |
3,705 |
3,734 |
3,697 |
3,703 |
3,703 |
+13.5 (+0.37%)
|
36,188 |
| 4 Sep 2024 |
GBX |
3,686 |
3,700 |
3,664 |
3,689.5 |
3,689.5 |
+4 (+0.11%)
|
48,490 |
| 3 Sep 2024 |
GBX |
3,702 |
3,715 |
3,658 |
3,685.5 |
3,685.5 |
-13.5 (-0.36%)
|
78,627 |
| 2 Sep 2024 |
GBX |
3,697 |
3,713 |
3,687 |
3,699 |
3,699 |
-8 (-0.22%)
|
38,811 |
| 30 Aug 2024 |
GBX |
3,714 |
3,740 |
3,704 |
3,707 |
3,707 |
-13 (-0.35%)
|
44,764 |
| 29 Aug 2024 |
GBX |
3,700 |
3,731 |
3,697 |
3,720 |
3,720 |
+27 (+0.73%)
|
50,963 |
| 28 Aug 2024 |
GBX |
3,686 |
3,697 |
3,671 |
3,693 |
3,693 |
-4.5 (-0.12%)
|
38,546 |
| 27 Aug 2024 |
GBX |
3,706 |
3,708 |
3,668 |
3,697.5 |
3,697.5 |
-4 (-0.11%)
|
31,184 |
| 23 Aug 2024 |
GBX |
3,696 |
3,722 |
3,691 |
3,701.5 |
3,701.5 |
+21.5 (+0.58%)
|
42,106 |
| 22 Aug 2024 |
GBX |
3,725 |
3,727 |
3,670 |
3,680 |
3,680 |
-51 (-1.37%)
|
41,738 |
| 21 Aug 2024 |
GBX |
3,756 |
3,768 |
3,710 |
3,731 |
3,731 |
-20 (-0.53%)
|
45,987 |
| 20 Aug 2024 |
GBX |
3,744 |
3,787 |
3,742 |
3,751 |
3,751 |
-0.5 (-0.01%)
|
44,761 |
| 19 Aug 2024 |
GBX |
3,752 |
3,766 |
3,732 |
3,751.5 |
3,751.5 |
+2 (+0.05%)
|
33,887 |
| 16 Aug 2024 |
GBX |
3,709 |
3,778 |
3,692 |
3,749.5 |
3,749.5 |
+36.5 (+0.98%)
|
79,428 |
| 15 Aug 2024 |
GBX |
3,717 |
3,734 |
3,692 |
3,713 |
3,713 |
+4.5 (+0.12%)
|
62,785 |
| 14 Aug 2024 |
GBX |
3,739 |
3,754 |
3,700 |
3,708.5 |
3,708.5 |
-31.5 (-0.84%)
|
34,321 |
| 13 Aug 2024 |
GBX |
3,742 |
3,756 |
3,724 |
3,740 |
3,740 |
-2 (-0.05%)
|
19,475 |
| 12 Aug 2024 |
GBX |
3,712 |
3,743 |
3,710 |
3,742 |
3,742 |
+43 (+1.16%)
|
46,575 |
| 9 Aug 2024 |
GBX |
3,691 |
3,713 |
3,685 |
3,699 |
3,699 |
+8 (+0.22%)
|
9,948 |
