iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Aug 2012 |
GBX |
2,060 |
2,070.49 |
2,056.09 |
2,061.5 |
2,061.5 |
+2.5 (+0.12%)
|
28,979 |
| 9 Aug 2012 |
GBX |
2,061 |
2,061 |
2,055.6 |
2,059 |
2,059 |
+4.5 (+0.22%)
|
2,049 |
| 8 Aug 2012 |
GBX |
2,056 |
2,058.72 |
2,045.69 |
2,054.5 |
2,054.5 |
-0.5 (-0.02%)
|
5,213 |
| 7 Aug 2012 |
GBX |
2,063 |
2,063 |
2,050.97 |
2,055 |
2,055 |
-4.5 (-0.22%)
|
8,306 |
| 6 Aug 2012 |
GBX |
2,060 |
2,063 |
2,051.72 |
2,059.5 |
2,059.5 |
+14 (+0.68%)
|
17,047 |
| 3 Aug 2012 |
GBX |
2,044.4 |
2,049.4 |
2,041.15 |
2,045.5 |
2,045.5 |
+0.5 (+0.02%)
|
1,342 |
| 2 Aug 2012 |
GBX |
2,047 |
2,058 |
2,042.92 |
2,045 |
2,045 |
-6 (-0.29%)
|
11,485 |
| 1 Aug 2012 |
GBX |
2,054 |
2,058.04 |
2,039.98 |
2,051 |
2,051 |
-7.5 (-0.36%)
|
4,072 |
| 31 Jul 2012 |
GBX |
2,071 |
2,071 |
2,056.53 |
2,058.5 |
2,058.5 |
+2.5 (+0.12%)
|
2,111 |
| 30 Jul 2012 |
GBX |
2,059 |
2,060.04 |
2,053.48 |
2,056 |
2,056 |
+4 (+0.19%)
|
23,149 |
| 27 Jul 2012 |
GBX |
2,059 |
2,064.04 |
2,049.64 |
2,052 |
2,052 |
+0.5 (+0.02%)
|
13,946 |
| 26 Jul 2012 |
GBX |
2,054 |
2,066.76 |
2,050.79 |
2,051.5 |
2,051.5 |
-11 (-0.53%)
|
5,712 |
| 25 Jul 2012 |
GBX |
2,063 |
2,063.28 |
2,032.84 |
2,062.5 |
2,062.5 |
+35.5 (+1.75%)
|
13,264 |
| 24 Jul 2012 |
GBX |
2,028 |
2,030.24 |
2,022.72 |
2,027 |
2,027 |
+2.5 (+0.12%)
|
10,769 |
| 23 Jul 2012 |
GBX |
2,027 |
2,030.75 |
2,017.72 |
2,024.5 |
2,024.5 |
+8 (+0.40%)
|
6,456 |
| 20 Jul 2012 |
GBX |
2,019 |
2,019 |
2,007.04 |
2,016.5 |
2,016.5 |
0.0 (0.0%)
|
2,376 |
| 19 Jul 2012 |
GBX |
2,009 |
2,019 |
2,009 |
2,016.5 |
2,016.5 |
+0.5 (+0.02%)
|
7,037 |
| 18 Jul 2012 |
GBX |
2,015 |
2,020.36 |
2,004.36 |
2,016 |
2,016 |
-2 (-0.10%)
|
4,783 |
| 17 Jul 2012 |
GBX |
2,018 |
2,033.72 |
2,018 |
2,018 |
2,018 |
-15 (-0.74%)
|
2,107 |
| 16 Jul 2012 |
GBX |
2,036 |
2,036.72 |
2,029.36 |
2,033 |
2,033 |
-7 (-0.34%)
|
3,370 |
| 13 Jul 2012 |
GBX |
2,049 |
2,049 |
2,037.91 |
2,040 |
2,040 |
+22.5 (+1.12%)
|
3,657 |
| 12 Jul 2012 |
GBX |
2,018 |
2,022.57 |
2,011.42 |
2,017.5 |
2,017.5 |
-6 (-0.30%)
|
9,593 |
| 11 Jul 2012 |
GBX |
2,023 |
2,027.72 |
2,014.21 |
2,023.5 |
2,023.5 |
-18.5 (-0.91%)
|
11,837 |
| 10 Jul 2012 |
GBX |
2,062 |
2,062 |
2,035.64 |
2,042 |
2,042 |
+2 (+0.10%)
|
21,565 |
| 9 Jul 2012 |
GBX |
2,039 |
2,041 |
2,035.64 |
2,040 |
2,040 |
-4.5 (-0.22%)
|
3,927 |
| 6 Jul 2012 |
GBX |
2,057 |
2,059.36 |
2,038 |
2,044.5 |
2,044.5 |
-21.5 (-1.04%)
|
28,234 |
| 5 Jul 2012 |
GBX |
2,070 |
2,070 |
2,054.36 |
2,066 |
2,066 |
-0.5 (-0.02%)
|
22,938 |
| 4 Jul 2012 |
GBX |
2,061 |
2,066.5 |
2,055.64 |
2,066.5 |
2,066.5 |
+7.5 (+0.36%)
|
11,626 |
| 3 Jul 2012 |
GBX |
2,054 |
2,061.21 |
2,043.36 |
2,059 |
2,059 |
+24.5 (+1.20%)
|
18,689 |
| 2 Jul 2012 |
GBX |
2,028 |
2,034.5 |
2,021.596 |
2,034.5 |
2,034.5 |
+2.5 (+0.12%)
|
3,808 |
