iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Nov 2012 |
GBX |
2,096 |
2,102 |
2,083.28 |
2,099 |
2,099 |
+9.5 (+0.45%)
|
7,891 |
| 2 Nov 2012 |
GBX |
2,116 |
2,116 |
2,089.5 |
2,089.5 |
2,089.5 |
-32.5 (-1.53%)
|
22,112 |
| 1 Nov 2012 |
GBX |
2,128 |
2,128.56 |
2,120.56 |
2,122 |
2,122 |
-11 (-0.52%)
|
11,218 |
| 31 Oct 2012 |
GBX |
2,127 |
2,134.25 |
2,121.46 |
2,133 |
2,133 |
+13 (+0.61%)
|
26,947 |
| 30 Oct 2012 |
GBX |
2,121 |
2,126.52 |
2,118.67 |
2,120 |
2,120 |
-6 (-0.28%)
|
8,546 |
| 29 Oct 2012 |
GBX |
2,122 |
2,128.66 |
2,120.83 |
2,126 |
2,126 |
+5 (+0.24%)
|
6,591 |
| 26 Oct 2012 |
GBX |
2,117 |
2,124 |
2,106.28 |
2,121 |
2,121 |
+1 (+0.05%)
|
11,763 |
| 25 Oct 2012 |
GBX |
2,119 |
2,126.91 |
2,116.25 |
2,120 |
2,120 |
0.0 (0.0%)
|
6,823 |
| 24 Oct 2012 |
GBX |
2,122 |
2,134.02 |
2,118.82 |
2,120 |
2,120 |
-17.5 (-0.82%)
|
26,569 |
| 23 Oct 2012 |
GBX |
2,135 |
2,145.88 |
2,127.69 |
2,137.5 |
2,137.5 |
-7.5 (-0.35%)
|
17,662 |
| 22 Oct 2012 |
GBX |
2,145 |
2,145.54 |
2,141.05 |
2,145 |
2,145 |
-4.5 (-0.21%)
|
6,491 |
| 19 Oct 2012 |
GBX |
2,157 |
2,160 |
2,149.28 |
2,149.5 |
2,149.5 |
-5 (-0.23%)
|
5,119 |
| 18 Oct 2012 |
GBX |
2,159 |
2,159.568 |
2,146.96 |
2,154.5 |
2,154.5 |
-3.5 (-0.16%)
|
163,305 |
| 17 Oct 2012 |
GBX |
2,164 |
2,164 |
2,149.76 |
2,158 |
2,158 |
-1 (-0.05%)
|
19,625 |
| 16 Oct 2012 |
GBX |
2,153 |
2,160 |
2,151.95 |
2,159 |
2,159 |
+6 (+0.28%)
|
24,716 |
| 15 Oct 2012 |
GBX |
2,172 |
2,172 |
2,149.3 |
2,153 |
2,153 |
-32 (-1.46%)
|
23,356 |
| 12 Oct 2012 |
GBX |
2,194 |
2,196.3 |
2,185 |
2,185 |
2,185 |
-15 (-0.68%)
|
33,036 |
| 11 Oct 2012 |
GBX |
2,202 |
2,218.4 |
2,193.59 |
2,200 |
2,200 |
+6.5 (+0.30%)
|
24,261 |
| 10 Oct 2012 |
GBX |
2,198 |
2,198 |
2,187.9 |
2,193.5 |
2,193.5 |
-3 (-0.14%)
|
15,221 |
| 9 Oct 2012 |
GBX |
2,208 |
2,209 |
2,194.52 |
2,196.5 |
2,196.5 |
-9.5 (-0.43%)
|
23,553 |
| 8 Oct 2012 |
GBX |
2,191 |
2,207.52 |
2,191 |
2,206 |
2,206 |
+11.5 (+0.52%)
|
16,459 |
| 5 Oct 2012 |
GBX |
2,206 |
2,207.52 |
2,182 |
2,194.5 |
2,194.5 |
-13 (-0.59%)
|
86,212 |
| 4 Oct 2012 |
GBX |
2,212 |
2,217.08 |
2,204.559 |
2,207.5 |
2,207.5 |
+3 (+0.14%)
|
87,937 |
| 3 Oct 2012 |
GBX |
2,195 |
2,206 |
2,194.51 |
2,204.5 |
2,204.5 |
+11 (+0.50%)
|
36,189 |
| 2 Oct 2012 |
GBX |
2,196 |
2,202.52 |
2,189.52 |
2,193.5 |
2,193.5 |
-1.5 (-0.07%)
|
111,823 |
| 1 Oct 2012 |
GBX |
2,189 |
2,209 |
2,181.52 |
2,195 |
2,195 |
+4 (+0.18%)
|
74,054 |
| 28 Sep 2012 |
GBX |
2,191 |
2,193 |
2,184.437 |
2,191 |
2,191 |
+17.5 (+0.81%)
|
69,012 |
| 27 Sep 2012 |
GBX |
2,165 |
2,176.03 |
2,159.72 |
2,173.5 |
2,173.5 |
+19 (+0.88%)
|
38,297 |
| 26 Sep 2012 |
GBX |
2,172 |
2,174.52 |
2,147 |
2,154.5 |
2,154.5 |
-20.5 (-0.94%)
|
131,455 |
| 25 Sep 2012 |
GBX |
2,165 |
2,176.45 |
2,165 |
2,175 |
2,175 |
+4 (+0.18%)
|
86,718 |
