iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 May 2012 |
GBX |
1,935 |
1,943.24 |
1,911.44 |
1,931.5 |
1,931.5 |
-4 (-0.21%)
|
5,093 |
| 15 May 2012 |
GBX |
1,932 |
1,943.75 |
1,931.61 |
1,935.5 |
1,935.5 |
0.0 (0.0%)
|
45,842 |
| 14 May 2012 |
GBX |
1,953 |
1,953 |
1,931 |
1,935.5 |
1,935.5 |
-34 (-1.73%)
|
62,270 |
| 11 May 2012 |
GBX |
1,955 |
1,969.5 |
1,947.79 |
1,969.5 |
1,969.5 |
0.0 (0.0%)
|
27,744 |
| 10 May 2012 |
GBX |
1,971 |
1,994.78 |
1,966.76 |
1,969.5 |
1,969.5 |
-1.5 (-0.08%)
|
5,424 |
| 9 May 2012 |
GBX |
1,968 |
1,972.1 |
1,955.16 |
1,971 |
1,971 |
-5.5 (-0.28%)
|
18,785 |
| 8 May 2012 |
GBX |
2,015 |
2,017.56 |
1,973.43 |
1,976.5 |
1,976.5 |
-45 (-2.23%)
|
107,786 |
| 4 May 2012 |
GBX |
2,011 |
2,021.5 |
2,011 |
2,021.5 |
2,021.5 |
+4.5 (+0.22%)
|
1,393 |
| 3 May 2012 |
GBX |
2,028 |
2,031.76 |
2,012.76 |
2,017 |
2,017 |
-16 (-0.79%)
|
6,603 |
| 2 May 2012 |
GBX |
2,041 |
2,041 |
2,032.56 |
2,033 |
2,033 |
-13.5 (-0.66%)
|
7,309 |
| 1 May 2012 |
GBX |
2,048 |
2,054.4 |
2,043.56 |
2,046.5 |
2,046.5 |
+7.5 (+0.37%)
|
26,846 |
| 30 Apr 2012 |
GBX |
2,043 |
2,043 |
2,028.97 |
2,039 |
2,039 |
-6.5 (-0.32%)
|
5,548 |
| 27 Apr 2012 |
GBX |
2,044 |
2,049 |
2,035.44 |
2,045.5 |
2,045.5 |
+3 (+0.15%)
|
8,129 |
| 26 Apr 2012 |
GBX |
2,031 |
2,044.97 |
2,031 |
2,042.5 |
2,042.5 |
+19 (+0.94%)
|
2,873 |
| 25 Apr 2012 |
GBX |
2,035 |
2,039.44 |
2,023.5 |
2,023.5 |
2,023.5 |
-8.5 (-0.42%)
|
8,234 |
| 24 Apr 2012 |
GBX |
2,039 |
2,039.76 |
2,022.52 |
2,032 |
2,032 |
+9 (+0.44%)
|
3,967 |
| 23 Apr 2012 |
GBX |
2,027 |
2,030 |
2,015.76 |
2,023 |
2,023 |
-8 (-0.39%)
|
14,322 |
| 20 Apr 2012 |
GBX |
2,035 |
2,046.44 |
2,029.56 |
2,031 |
2,031 |
-14 (-0.68%)
|
4,751 |
| 19 Apr 2012 |
GBX |
2,035 |
2,049.71 |
2,033.33 |
2,045 |
2,045 |
+0.5 (+0.02%)
|
15,875 |
| 18 Apr 2012 |
GBX |
2,052 |
2,072.32 |
2,044.5 |
2,044.5 |
2,044.5 |
-28 (-1.35%)
|
9,931 |
| 17 Apr 2012 |
GBX |
2,065 |
2,072.5 |
2,051.24 |
2,072.5 |
2,072.5 |
-5 (-0.24%)
|
9,793 |
| 16 Apr 2012 |
GBX |
2,074 |
2,086 |
2,073.24 |
2,077.5 |
2,077.5 |
-19 (-0.91%)
|
30,413 |
| 13 Apr 2012 |
GBX |
2,095 |
2,102.05 |
2,091.76 |
2,096.5 |
2,096.5 |
+2 (+0.10%)
|
11,976 |
| 12 Apr 2012 |
GBX |
2,095 |
2,096.12 |
2,064.56 |
2,094.5 |
2,094.5 |
+11 (+0.53%)
|
5,694 |
| 11 Apr 2012 |
GBX |
2,083 |
2,085 |
2,076.24 |
2,083.5 |
2,083.5 |
+19 (+0.92%)
|
8,910 |
| 10 Apr 2012 |
GBX |
2,075 |
2,083.73 |
2,061.76 |
2,064.5 |
2,064.5 |
+11 (+0.54%)
|
10,822 |
| 5 Apr 2012 |
GBX |
2,045 |
2,057 |
2,038.24 |
2,053.5 |
2,053.5 |
+23.5 (+1.16%)
|
10,896 |
| 4 Apr 2012 |
GBX |
2,067 |
2,067 |
2,030 |
2,030 |
2,030 |
-61 (-2.92%)
|
22,538 |
| 3 Apr 2012 |
GBX |
2,086 |
2,100 |
2,084 |
2,091 |
2,091 |
-3 (-0.14%)
|
16,828 |
| 2 Apr 2012 |
GBX |
2,070 |
2,097.69 |
2,070 |
2,094 |
2,094 |
+17.5 (+0.84%)
|
8,305 |
