iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Dec 2012 |
GBX |
2,078 |
2,088.34 |
2,077.02 |
2,084.5 |
2,084.5 |
-8 (-0.38%)
|
13,906 |
| 14 Dec 2012 |
GBX |
2,098 |
2,099.51 |
2,092.5 |
2,092.5 |
2,092.5 |
-4 (-0.19%)
|
53,947 |
| 13 Dec 2012 |
GBX |
2,099 |
2,099.76 |
2,086.11 |
2,096.5 |
2,096.5 |
-17.5 (-0.83%)
|
12,536 |
| 12 Dec 2012 |
GBX |
2,120 |
2,121.96 |
2,114 |
2,114 |
2,114 |
+3 (+0.14%)
|
35,191 |
| 11 Dec 2012 |
GBX |
2,111 |
2,122.51 |
2,110.09 |
2,111 |
2,111 |
-13 (-0.61%)
|
9,619 |
| 10 Dec 2012 |
GBX |
2,124 |
2,127.21 |
2,123.42 |
2,124 |
2,124 |
+11 (+0.52%)
|
16,925 |
| 7 Dec 2012 |
GBX |
2,113 |
2,119 |
2,099.58 |
2,113 |
2,113 |
+6 (+0.28%)
|
8,484 |
| 6 Dec 2012 |
GBX |
2,096 |
2,112.18 |
2,085.94 |
2,107 |
2,107 |
+20 (+0.96%)
|
5,382 |
| 5 Dec 2012 |
GBX |
2,110 |
2,110 |
2,086.87 |
2,087 |
2,087 |
-12 (-0.57%)
|
33,834 |
| 4 Dec 2012 |
GBX |
2,100 |
2,112 |
2,052.74 |
2,099 |
2,099 |
-24.5 (-1.15%)
|
12,922 |
| 3 Dec 2012 |
GBX |
2,135 |
2,139.01 |
2,122.74 |
2,123.5 |
2,123.5 |
-8 (-0.38%)
|
12,567 |
| 30 Nov 2012 |
GBX |
2,147 |
2,149 |
2,131.5 |
2,131.5 |
2,131.5 |
-13 (-0.61%)
|
20,159 |
| 29 Nov 2012 |
GBX |
2,141 |
2,146.65 |
2,138.69 |
2,144.5 |
2,144.5 |
+8 (+0.37%)
|
30,598 |
| 28 Nov 2012 |
GBX |
2,167 |
2,167.73 |
2,131 |
2,136.5 |
2,136.5 |
-33 (-1.52%)
|
29,280 |
| 27 Nov 2012 |
GBX |
2,175 |
2,175 |
2,166.1 |
2,169.5 |
2,169.5 |
-6 (-0.28%)
|
7,818 |
| 26 Nov 2012 |
GBX |
2,177 |
2,180.878 |
2,172.82 |
2,175.5 |
2,175.5 |
+3.5 (+0.16%)
|
8,967 |
| 23 Nov 2012 |
GBX |
2,164 |
2,174.04 |
2,161.49 |
2,172 |
2,172 |
+7.5 (+0.35%)
|
50,056 |
| 22 Nov 2012 |
GBX |
2,157.51 |
2,164.567 |
2,157.51 |
2,164.5 |
2,164.5 |
+5 (+0.23%)
|
2,451 |
| 21 Nov 2012 |
GBX |
2,160 |
2,162.38 |
2,155.5 |
2,159.5 |
2,159.5 |
-8.5 (-0.39%)
|
6,549 |
| 20 Nov 2012 |
GBX |
2,169 |
2,171.63 |
2,166.6 |
2,168 |
2,168 |
-2.5 (-0.12%)
|
8,878 |
| 19 Nov 2012 |
GBX |
2,157 |
2,170.5 |
2,157 |
2,170.5 |
2,170.5 |
+19 (+0.88%)
|
8,521 |
| 16 Nov 2012 |
GBX |
2,153 |
2,153.96 |
2,145.94 |
2,151.5 |
2,151.5 |
-3 (-0.14%)
|
18,658 |
| 15 Nov 2012 |
GBX |
2,169 |
2,169.04 |
2,146 |
2,154.5 |
2,154.5 |
-18 (-0.83%)
|
33,695 |
| 14 Nov 2012 |
GBX |
2,165 |
2,172.5 |
2,162.52 |
2,172.5 |
2,172.5 |
+3.5 (+0.16%)
|
43,256 |
| 13 Nov 2012 |
GBX |
2,159 |
2,169 |
2,159 |
2,169 |
2,169 |
-4.5 (-0.21%)
|
12,296 |
| 12 Nov 2012 |
GBX |
2,177 |
2,179.28 |
2,173.5 |
2,173.5 |
2,173.5 |
+3.5 (+0.16%)
|
9,791 |
| 9 Nov 2012 |
GBX |
2,163 |
2,176 |
2,161.04 |
2,170 |
2,170 |
+24 (+1.12%)
|
24,004 |
| 8 Nov 2012 |
GBX |
2,144.28 |
2,146 |
2,135.19 |
2,146 |
2,146 |
+14.5 (+0.68%)
|
1,957 |
| 7 Nov 2012 |
GBX |
2,142 |
2,153.89 |
2,128 |
2,131.5 |
2,131.5 |
+18 (+0.85%)
|
18,237 |
| 6 Nov 2012 |
GBX |
2,109 |
2,113.5 |
2,102.74 |
2,113.5 |
2,113.5 |
+14.5 (+0.69%)
|
14,581 |
