iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Aug 2023 |
GBX |
2,967 |
2,988 |
2,965 |
2,988 |
2,988 |
+34 (+1.15%)
|
38,149 |
| 25 Aug 2023 |
GBX |
2,961 |
2,964 |
2,954 |
2,954 |
2,954 |
-6 (-0.20%)
|
18,940 |
| 24 Aug 2023 |
GBX |
2,945 |
2,960 |
2,942 |
2,960 |
2,960 |
+23 (+0.78%)
|
13,264 |
| 23 Aug 2023 |
GBX |
2,905 |
2,943 |
2,905 |
2,937 |
2,937 |
+37 (+1.28%)
|
39,700 |
| 22 Aug 2023 |
GBX |
2,890 |
2,902 |
2,890 |
2,900 |
2,900 |
+11 (+0.38%)
|
24,335 |
| 21 Aug 2023 |
GBX |
2,890 |
2,897 |
2,884 |
2,889 |
2,889 |
-4 (-0.14%)
|
14,067 |
| 18 Aug 2023 |
GBX |
2,898 |
2,902 |
2,892 |
2,893 |
2,893 |
+3 (+0.10%)
|
18,169 |
| 17 Aug 2023 |
GBX |
2,899 |
2,903 |
2,890 |
2,890 |
2,890 |
-16 (-0.55%)
|
40,482 |
| 16 Aug 2023 |
GBX |
2,915 |
2,915 |
2,905 |
2,906 |
2,906 |
-11 (-0.38%)
|
32,505 |
| 15 Aug 2023 |
GBX |
2,919 |
2,920 |
2,910 |
2,917 |
2,917 |
-13 (-0.44%)
|
38,744 |
| 14 Aug 2023 |
GBX |
2,938 |
2,939 |
2,928 |
2,930 |
2,930 |
-7 (-0.24%)
|
66,048 |
| 11 Aug 2023 |
GBX |
2,935 |
2,941 |
2,933 |
2,937 |
2,937 |
+5 (+0.17%)
|
94,514 |
| 10 Aug 2023 |
GBX |
2,934 |
2,934 |
2,925 |
2,932 |
2,932 |
-2 (-0.07%)
|
19,151 |
| 9 Aug 2023 |
GBX |
2,942 |
2,946 |
2,930 |
2,934 |
2,934 |
-12 (-0.41%)
|
19,181 |
| 8 Aug 2023 |
GBX |
2,951 |
2,959 |
2,946 |
2,946 |
2,946 |
0.0 (0.0%)
|
45,681 |
| 7 Aug 2023 |
GBX |
2,963 |
2,965 |
2,946 |
2,946 |
2,946 |
-12 (-0.41%)
|
14,034 |
| 4 Aug 2023 |
GBX |
2,962 |
2,967 |
2,958 |
2,958 |
2,958 |
-8 (-0.27%)
|
56,806 |
| 3 Aug 2023 |
GBX |
2,967 |
2,982 |
2,963 |
2,966 |
2,966 |
+1 (+0.03%)
|
17,580 |
| 2 Aug 2023 |
GBX |
2,971 |
2,982 |
2,963 |
2,965 |
2,965 |
-4 (-0.13%)
|
17,765 |
| 1 Aug 2023 |
GBX |
2,970 |
2,976 |
2,964 |
2,969 |
2,969 |
-12.5 (-0.42%)
|
29,391 |
| 31 Jul 2023 |
GBX |
2,958 |
2,985 |
2,957 |
2,981.5 |
2,981.5 |
+10 (+0.34%)
|
28,346 |
| 28 Jul 2023 |
GBX |
2,968 |
2,974 |
2,945 |
2,971.5 |
2,971.5 |
+27.5 (+0.93%)
|
20,404 |
| 27 Jul 2023 |
GBX |
2,966 |
2,973 |
2,944 |
2,944 |
2,944 |
-26 (-0.88%)
|
27,826 |
| 26 Jul 2023 |
GBX |
2,977 |
2,977 |
2,963 |
2,970 |
2,970 |
-2 (-0.07%)
|
19,898 |
| 25 Jul 2023 |
GBX |
2,990 |
2,990 |
2,965 |
2,972 |
2,972 |
-5 (-0.17%)
|
34,908 |
| 24 Jul 2023 |
GBX |
2,968 |
2,984 |
2,968 |
2,977 |
2,977 |
+6 (+0.20%)
|
43,424 |
| 21 Jul 2023 |
GBX |
2,977 |
2,985 |
2,967 |
2,971 |
2,971 |
-14 (-0.47%)
|
21,574 |
| 20 Jul 2023 |
GBX |
2,985 |
2,993 |
2,980 |
2,985 |
2,985 |
+1 (+0.03%)
|
5,726 |
| 19 Jul 2023 |
GBX |
2,966 |
2,986 |
2,966 |
2,984 |
2,984 |
+32 (+1.08%)
|
30,907 |
| 18 Jul 2023 |
GBX |
2,919 |
2,952 |
2,913 |
2,952 |
2,952 |
+46 (+1.58%)
|
48,323 |
