iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Sep 2012 |
GBX |
2,162 |
2,173.32 |
2,160.16 |
2,171 |
2,171 |
-5 (-0.23%)
|
33,396 |
| 21 Sep 2012 |
GBX |
2,176 |
2,188.34 |
2,171.52 |
2,176 |
2,176 |
+7 (+0.32%)
|
80,978 |
| 20 Sep 2012 |
GBX |
2,177 |
2,177 |
2,163.52 |
2,169 |
2,169 |
-9 (-0.41%)
|
14,508 |
| 19 Sep 2012 |
GBX |
2,177 |
2,181.52 |
2,172.52 |
2,178 |
2,178 |
+6 (+0.28%)
|
66,232 |
| 18 Sep 2012 |
GBX |
2,158 |
2,172.64 |
2,154.569 |
2,172 |
2,172 |
+2.5 (+0.12%)
|
16,211 |
| 17 Sep 2012 |
GBX |
2,176 |
2,176.52 |
2,169.5 |
2,169.5 |
2,169.5 |
-6.5 (-0.30%)
|
25,200 |
| 14 Sep 2012 |
GBX |
2,180 |
2,186 |
2,174.52 |
2,176 |
2,176 |
+32 (+1.49%)
|
53,330 |
| 13 Sep 2012 |
GBX |
2,142 |
2,148.47 |
2,140.96 |
2,144 |
2,144 |
-0.5 (-0.02%)
|
32,622 |
| 12 Sep 2012 |
GBX |
2,153 |
2,159.96 |
2,142.64 |
2,144.5 |
2,144.5 |
-6 (-0.28%)
|
13,505 |
| 11 Sep 2012 |
GBX |
2,158 |
2,159.568 |
2,150.5 |
2,150.5 |
2,150.5 |
-6 (-0.28%)
|
30,535 |
| 10 Sep 2012 |
GBX |
2,163 |
2,164.65 |
2,156.46 |
2,156.5 |
2,156.5 |
-3 (-0.14%)
|
26,420 |
| 7 Sep 2012 |
GBX |
2,117 |
2,168 |
2,116.04 |
2,159.5 |
2,159.5 |
+25 (+1.17%)
|
51,713 |
| 6 Sep 2012 |
GBX |
2,146 |
2,146.04 |
2,132.04 |
2,134.5 |
2,134.5 |
+13.5 (+0.64%)
|
23,034 |
| 5 Sep 2012 |
GBX |
2,124 |
2,128.8 |
2,121 |
2,121 |
2,121 |
-3.5 (-0.16%)
|
28,323 |
| 4 Sep 2012 |
GBX |
2,129 |
2,136 |
2,122.91 |
2,124.5 |
2,124.5 |
-0.5 (-0.02%)
|
8,096 |
| 3 Sep 2012 |
GBX |
2,126 |
2,128 |
2,117 |
2,125 |
2,125 |
+21.5 (+1.02%)
|
21,050 |
| 31 Aug 2012 |
GBX |
2,089 |
2,115 |
2,078 |
2,103.5 |
2,103.5 |
+16.5 (+0.79%)
|
11,065 |
| 30 Aug 2012 |
GBX |
2,088 |
2,097 |
2,080 |
2,087 |
2,087 |
+0.5 (+0.02%)
|
7,657 |
| 29 Aug 2012 |
GBX |
2,095 |
2,099.42 |
2,086.5 |
2,086.5 |
2,086.5 |
-20 (-0.95%)
|
6,134 |
| 28 Aug 2012 |
GBX |
2,096 |
2,106.5 |
2,096 |
2,106.5 |
2,106.5 |
+8.5 (+0.41%)
|
8,878 |
| 24 Aug 2012 |
GBX |
2,105 |
2,109 |
2,092.89 |
2,098 |
2,098 |
-5 (-0.24%)
|
14,930 |
| 23 Aug 2012 |
GBX |
2,083 |
2,103 |
2,083 |
2,103 |
2,103 |
+30 (+1.45%)
|
11,402 |
| 22 Aug 2012 |
GBX |
2,072.71 |
2,073.91 |
2,066.95 |
2,073 |
2,073 |
+2 (+0.10%)
|
10,426 |
| 21 Aug 2012 |
GBX |
2,070 |
2,075 |
2,055.2 |
2,071 |
2,071 |
+11.5 (+0.56%)
|
30,152 |
| 20 Aug 2012 |
GBX |
2,050 |
2,059.5 |
2,049.69 |
2,059.5 |
2,059.5 |
+3.5 (+0.17%)
|
1,562 |
| 17 Aug 2012 |
GBX |
2,052 |
2,058 |
2,048.72 |
2,056 |
2,056 |
+8 (+0.39%)
|
22,205 |
| 16 Aug 2012 |
GBX |
2,036 |
2,050.24 |
2,035.45 |
2,048 |
2,048 |
+10 (+0.49%)
|
17,178 |
| 15 Aug 2012 |
GBX |
2,030 |
2,040 |
2,027.63 |
2,038 |
2,038 |
+2 (+0.10%)
|
8,770 |
| 14 Aug 2012 |
GBX |
2,052 |
2,052 |
2,025 |
2,036 |
2,036 |
-18.5 (-0.90%)
|
40,528 |
| 13 Aug 2012 |
GBX |
2,060 |
2,065.64 |
2,053.04 |
2,054.5 |
2,054.5 |
-7 (-0.34%)
|
4,079 |
