iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Mar 2012 |
GBX |
2,079 |
2,080.82 |
2,075.11 |
2,076.5 |
2,076.5 |
+8.5 (+0.41%)
|
3,171 |
| 29 Mar 2012 |
GBX |
2,087.76 |
2,087.76 |
2,067.76 |
2,068 |
2,068 |
-38.5 (-1.83%)
|
1,657 |
| 28 Mar 2012 |
GBX |
2,103 |
2,107.57 |
2,098.76 |
2,106.5 |
2,106.5 |
+1 (+0.05%)
|
3,333 |
| 27 Mar 2012 |
GBX |
2,113 |
2,126.92 |
2,103 |
2,105.5 |
2,105.5 |
-7 (-0.33%)
|
31,491 |
| 26 Mar 2012 |
GBX |
2,095 |
2,112.5 |
2,089.44 |
2,112.5 |
2,112.5 |
+23.5 (+1.12%)
|
4,481 |
| 23 Mar 2012 |
GBX |
2,067 |
2,094.44 |
2,067 |
2,089 |
2,089 |
+21.5 (+1.04%)
|
23,635 |
| 22 Mar 2012 |
GBX |
2,070 |
2,070.76 |
2,056.12 |
2,067.5 |
2,067.5 |
-15 (-0.72%)
|
4,999 |
| 21 Mar 2012 |
GBX |
2,085 |
2,085 |
2,075.41 |
2,082.5 |
2,082.5 |
+2 (+0.10%)
|
11,118 |
| 20 Mar 2012 |
GBX |
2,080 |
2,087.05 |
2,070.52 |
2,080.5 |
2,080.5 |
-10 (-0.48%)
|
23,280 |
| 19 Mar 2012 |
GBX |
2,086 |
2,096.961 |
2,081 |
2,090.5 |
2,090.5 |
+4 (+0.19%)
|
28,678 |
| 16 Mar 2012 |
GBX |
2,076 |
2,107.1 |
2,072.7 |
2,086.5 |
2,086.5 |
-8 (-0.38%)
|
30,195 |
| 15 Mar 2012 |
GBX |
2,098 |
2,105.38 |
2,091.84 |
2,094.5 |
2,094.5 |
+2 (+0.10%)
|
10,871 |
| 14 Mar 2012 |
GBX |
2,125 |
2,128.4 |
2,090.6 |
2,092.5 |
2,092.5 |
-61 (-2.83%)
|
72,989 |
| 13 Mar 2012 |
GBX |
2,152 |
2,169 |
2,150.1 |
2,153.5 |
2,153.5 |
-18 (-0.83%)
|
36,284 |
| 12 Mar 2012 |
GBX |
2,178 |
2,178 |
2,164.76 |
2,171.5 |
2,171.5 |
-4.5 (-0.21%)
|
5,031 |
| 9 Mar 2012 |
GBX |
2,152 |
2,178.98 |
2,137.86 |
2,176 |
2,176 |
+37 (+1.73%)
|
183,623 |
| 8 Mar 2012 |
GBX |
2,150 |
2,151.8 |
2,139 |
2,139 |
2,139 |
+3.5 (+0.16%)
|
8,803 |
| 7 Mar 2012 |
GBX |
2,122 |
2,143.93 |
2,122 |
2,135.5 |
2,135.5 |
+14 (+0.66%)
|
33,506 |
| 6 Mar 2012 |
GBX |
2,143 |
2,143.9 |
2,111.18 |
2,121.5 |
2,121.5 |
-25 (-1.16%)
|
26,842 |
| 5 Mar 2012 |
GBX |
2,140 |
2,151 |
2,136.9 |
2,146.5 |
2,146.5 |
-10.5 (-0.49%)
|
7,573 |
| 2 Mar 2012 |
GBX |
2,152 |
2,160 |
2,145.44 |
2,157 |
2,157 |
+4 (+0.19%)
|
8,911 |
| 1 Mar 2012 |
GBX |
2,150 |
2,158.24 |
2,137.88 |
2,153 |
2,153 |
+7.5 (+0.35%)
|
22,939 |
| 29 Feb 2012 |
GBX |
2,242 |
2,242 |
2,139.56 |
2,145.5 |
2,145.5 |
-97.5 (-4.35%)
|
15,738 |
| 28 Feb 2012 |
GBX |
2,237 |
2,250.95 |
2,236.71 |
2,243 |
2,243 |
+5 (+0.22%)
|
3,966 |
| 27 Feb 2012 |
GBX |
2,226.28 |
2,240.93 |
2,220.97 |
2,238 |
2,238 |
+0.5 (+0.02%)
|
2,270 |
| 24 Feb 2012 |
GBX |
2,246 |
2,254.85 |
2,232.59 |
2,237.5 |
2,237.5 |
-32 (-1.41%)
|
5,096 |
| 23 Feb 2012 |
GBX |
2,252 |
2,269.5 |
2,252 |
2,269.5 |
2,269.5 |
+32.5 (+1.45%)
|
6,320 |
| 22 Feb 2012 |
GBX |
2,224 |
2,239.08 |
2,221.35 |
2,237 |
2,237 |
+18.5 (+0.83%)
|
10,698 |
| 21 Feb 2012 |
GBX |
2,217 |
2,218.5 |
2,186.23 |
2,218.5 |
2,218.5 |
+35.5 (+1.63%)
|
10,576 |
| 20 Feb 2012 |
GBX |
2,176 |
2,184.26 |
2,176 |
2,183 |
2,183 |
+12 (+0.55%)
|
10,825 |
