iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Feb 2012 |
GBX |
2,188 |
2,189.58 |
2,169.71 |
2,171 |
2,171 |
-9 (-0.41%)
|
5,956 |
| 16 Feb 2012 |
GBX |
2,185 |
2,190.36 |
2,177.21 |
2,180 |
2,180 |
-20 (-0.91%)
|
6,786 |
| 15 Feb 2012 |
GBX |
2,202 |
2,208.41 |
2,195.3 |
2,200 |
2,200 |
+10 (+0.46%)
|
3,575 |
| 14 Feb 2012 |
GBX |
2,182 |
2,195.94 |
2,175.07 |
2,190 |
2,190 |
+8 (+0.37%)
|
28,907 |
| 13 Feb 2012 |
GBX |
2,179 |
2,187.61 |
2,172.81 |
2,182 |
2,182 |
+4 (+0.18%)
|
30,638 |
| 10 Feb 2012 |
GBX |
2,169 |
2,178 |
2,165.1 |
2,178 |
2,178 |
-21 (-0.95%)
|
9,331 |
| 9 Feb 2012 |
GBX |
2,183.92 |
2,202.34 |
2,177.16 |
2,199 |
2,199 |
+8.5 (+0.39%)
|
12,858 |
| 8 Feb 2012 |
GBX |
2,198 |
2,201.02 |
2,189.7 |
2,190.5 |
2,190.5 |
+5.5 (+0.25%)
|
6,748 |
| 7 Feb 2012 |
GBX |
2,185 |
2,186.48 |
2,162.87 |
2,185 |
2,185 |
+11 (+0.51%)
|
10,264 |
| 6 Feb 2012 |
GBX |
2,185 |
2,193.355 |
2,170.86 |
2,174 |
2,174 |
-30 (-1.36%)
|
10,276 |
| 3 Feb 2012 |
GBX |
2,221 |
2,226.355 |
2,195 |
2,204 |
2,204 |
-15.5 (-0.70%)
|
41,508 |
| 2 Feb 2012 |
GBX |
2,205 |
2,224.355 |
2,202.88 |
2,219.5 |
2,219.5 |
+14.5 (+0.66%)
|
9,636 |
| 1 Feb 2012 |
GBX |
2,210.92 |
2,213.59 |
2,184.275 |
2,205 |
2,205 |
+8 (+0.36%)
|
9,515 |
| 31 Jan 2012 |
GBX |
2,214 |
2,214 |
2,197 |
2,197 |
2,197 |
-8 (-0.36%)
|
7,431 |
| 30 Jan 2012 |
GBX |
2,194 |
2,210.6 |
2,190 |
2,205 |
2,205 |
+0.5 (+0.02%)
|
16,652 |
| 27 Jan 2012 |
GBX |
2,196 |
2,210 |
2,182.82 |
2,204.5 |
2,204.5 |
+8 (+0.36%)
|
13,612 |
| 26 Jan 2012 |
GBX |
2,186 |
2,201.355 |
2,169.175 |
2,196.5 |
2,196.5 |
+67 (+3.15%)
|
14,004 |
| 25 Jan 2012 |
GBX |
2,136 |
2,143.355 |
2,121 |
2,129.5 |
2,129.5 |
-8 (-0.37%)
|
7,655 |
| 24 Jan 2012 |
GBX |
2,134 |
2,148.05 |
2,130.77 |
2,137.5 |
2,137.5 |
-17.5 (-0.81%)
|
35,020 |
| 23 Jan 2012 |
GBX |
2,145 |
2,155 |
2,143.19 |
2,155 |
2,155 |
+19.91 (+0.93%)
|
9,032 |
| 20 Jan 2012 |
GBX |
2,127 |
2,138.08 |
2,122.31 |
2,135.09 |
2,135.09 |
+0.775 (+0.04%)
|
22,612 |
| 19 Jan 2012 |
GBX |
2,160.565 |
2,160.565 |
2,134.315 |
2,134.315 |
2,134.315 |
-11.931 (-0.56%)
|
4,847 |
| 18 Jan 2012 |
GBX |
2,150 |
2,153.44 |
2,137 |
2,146.246 |
2,146.246 |
-15.233 (-0.70%)
|
11,024 |
| 17 Jan 2012 |
GBX |
2,165 |
2,165 |
2,155.04 |
2,161.479 |
2,161.479 |
+17.905 (+0.84%)
|
6,297 |
| 16 Jan 2012 |
GBX |
2,149.345 |
2,149.504 |
2,142.696 |
2,143.574 |
2,143.574 |
+7.285 (+0.34%)
|
4,587 |
| 13 Jan 2012 |
GBX |
2,141 |
2,146.42 |
2,131 |
2,136.289 |
2,136.289 |
-19.927 (-0.92%)
|
21,230 |
| 12 Jan 2012 |
GBX |
2,156 |
2,159.639 |
2,148.795 |
2,156.216 |
2,156.216 |
+15.191 (+0.71%)
|
43,996 |
| 11 Jan 2012 |
GBX |
2,113.648 |
2,143.075 |
2,113.647 |
2,141.025 |
2,141.025 |
+28.43 (+1.35%)
|
54,375 |
| 10 Jan 2012 |
GBX |
2,089.67 |
2,120.3 |
2,089.67 |
2,112.595 |
2,112.595 |
+22.041 (+1.05%)
|
127,563 |
| 9 Jan 2012 |
GBX |
2,099.973 |
2,102.066 |
2,088.061 |
2,090.554 |
2,090.554 |
-10.276 (-0.49%)
|
16,398 |
