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 Jun 2012 |
GBX |
2,019 |
2,033 |
1,999.4 |
2,032 |
2,032 |
+33 (+1.65%)
|
19,592 |
| 28 Jun 2012 |
GBX |
2,012 |
2,015.36 |
1,999 |
1,999 |
1,999 |
-15 (-0.74%)
|
3,672 |
| 27 Jun 2012 |
GBX |
2,002 |
2,019.5 |
1,999.36 |
2,014 |
2,014 |
+6 (+0.30%)
|
9,317 |
| 26 Jun 2012 |
GBX |
2,010 |
2,026.04 |
2,008 |
2,008 |
2,008 |
-10 (-0.50%)
|
3,113 |
| 25 Jun 2012 |
GBX |
2,011 |
2,018 |
2,009.64 |
2,018 |
2,018 |
+17 (+0.85%)
|
10,449 |
| 22 Jun 2012 |
GBX |
1,992 |
2,008.36 |
1,992 |
2,001 |
2,001 |
-4.5 (-0.22%)
|
8,267 |
| 21 Jun 2012 |
GBX |
2,026 |
2,035.54 |
2,005.5 |
2,005.5 |
2,005.5 |
-32 (-1.57%)
|
52,298 |
| 20 Jun 2012 |
GBX |
2,045 |
2,053.36 |
2,022.56 |
2,037.5 |
2,037.5 |
-24 (-1.16%)
|
10,857 |
| 19 Jun 2012 |
GBX |
2,077 |
2,078 |
2,061.5 |
2,061.5 |
2,061.5 |
-11.5 (-0.55%)
|
18,944 |
| 18 Jun 2012 |
GBX |
2,061 |
2,073 |
2,055 |
2,073 |
2,073 |
0.0 (0.0%)
|
42,386 |
| 15 Jun 2012 |
GBX |
2,095 |
2,095.02 |
2,073 |
2,073 |
2,073 |
-12 (-0.58%)
|
38,027 |
| 14 Jun 2012 |
GBX |
2,088 |
2,089 |
2,071.6 |
2,085 |
2,085 |
+8.5 (+0.41%)
|
18,155 |
| 13 Jun 2012 |
GBX |
2,068 |
2,081 |
2,063.57 |
2,076.5 |
2,076.5 |
+10.5 (+0.51%)
|
16,026 |
| 12 Jun 2012 |
GBX |
2,051 |
2,068.08 |
2,040 |
2,066 |
2,066 |
+29 (+1.42%)
|
11,624 |
| 11 Jun 2012 |
GBX |
2,051 |
2,051.04 |
2,032 |
2,037 |
2,037 |
-10.5 (-0.51%)
|
10,620 |
| 8 Jun 2012 |
GBX |
2,032 |
2,054.04 |
2,028.04 |
2,047.5 |
2,047.5 |
+15.5 (+0.76%)
|
9,467 |
| 7 Jun 2012 |
GBX |
2,081 |
2,097.47 |
2,032 |
2,032 |
2,032 |
-78.5 (-3.72%)
|
14,452 |
| 6 Jun 2012 |
GBX |
2,102 |
2,116.03 |
2,091.418 |
2,110.5 |
2,110.5 |
+20 (+0.96%)
|
33,427 |
| 1 Jun 2012 |
GBX |
2,024 |
2,095.04 |
2,019.52 |
2,090.5 |
2,090.5 |
+61.5 (+3.03%)
|
32,091 |
| 31 May 2012 |
GBX |
2,019 |
2,034.6 |
2,009.92 |
2,029 |
2,029 |
+39.5 (+1.99%)
|
9,664 |
| 30 May 2012 |
GBX |
1,984 |
1,989.5 |
1,972.59 |
1,989.5 |
1,989.5 |
-16 (-0.80%)
|
2,820 |
| 29 May 2012 |
GBX |
2,006 |
2,012.17 |
2,002 |
2,005.5 |
2,005.5 |
+3.5 (+0.17%)
|
31,615 |
| 28 May 2012 |
GBX |
2,007 |
2,009.28 |
2,001.04 |
2,002 |
2,002 |
+7 (+0.35%)
|
22,272 |
| 25 May 2012 |
GBX |
2,000 |
2,000 |
1,987.96 |
1,995 |
1,995 |
-2.5 (-0.13%)
|
7,760 |
| 24 May 2012 |
GBX |
1,982 |
2,001.04 |
1,982 |
1,997.5 |
1,997.5 |
+41.5 (+2.12%)
|
27,190 |
| 23 May 2012 |
GBX |
1,982 |
1,982.18 |
1,951.4 |
1,956 |
1,956 |
-51.5 (-2.57%)
|
9,675 |
| 22 May 2012 |
GBX |
1,992 |
2,007.5 |
1,992 |
2,007.5 |
2,007.5 |
+1 (+0.05%)
|
21,782 |
| 21 May 2012 |
GBX |
2,018 |
2,019 |
2,005.66 |
2,006.5 |
2,006.5 |
-7.5 (-0.37%)
|
13,258 |
| 18 May 2012 |
GBX |
1,987 |
2,018 |
1,987 |
2,014 |
2,014 |
+25.5 (+1.28%)
|
81,923 |
| 17 May 2012 |
GBX |
1,955 |
1,988.5 |
1,943.24 |
1,988.5 |
1,988.5 |
+57 (+2.95%)
|
23,404 |
