iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jan 2012 |
GBX |
2,092.25 |
2,105.75 |
2,087.18 |
2,100.83 |
2,100.83 |
+27.232 (+1.31%)
|
5,410 |
| 5 Jan 2012 |
GBX |
2,071 |
2,085.15 |
2,062 |
2,073.598 |
2,073.598 |
+12.397 (+0.60%)
|
21,008 |
| 4 Jan 2012 |
GBX |
2,058 |
2,067.452 |
2,046.36 |
2,061.201 |
2,061.201 |
+10.987 (+0.54%)
|
24,450 |
| 3 Jan 2012 |
GBX |
2,039.84 |
2,058.31 |
2,028.1 |
2,050.214 |
2,050.214 |
+25.087 (+1.24%)
|
14,627 |
| 30 Dec 2011 |
GBX |
2,027 |
2,034.388 |
2,018.02 |
2,025.127 |
2,025.127 |
+37.861 (+1.91%)
|
3,094 |
| 29 Dec 2011 |
GBX |
2,005 |
2,014.2 |
1,979.128 |
1,987.266 |
1,987.266 |
-34.585 (-1.71%)
|
12,865 |
| 28 Dec 2011 |
GBX |
2,025.03 |
2,038.48 |
2,017.41 |
2,021.851 |
2,021.851 |
-27.443 (-1.34%)
|
51,301 |
| 23 Dec 2011 |
GBX |
2,053.46 |
2,059.72 |
2,046.45 |
2,049.294 |
2,049.294 |
+3.025 (+0.15%)
|
3,541 |
| 22 Dec 2011 |
GBX |
2,053 |
2,060.18 |
2,046.04 |
2,046.269 |
2,046.269 |
-7.213 (-0.35%)
|
41,934 |
| 21 Dec 2011 |
GBX |
2,072 |
2,083.393 |
2,049.31 |
2,053.482 |
2,053.482 |
-5.962 (-0.29%)
|
27,497 |
| 20 Dec 2011 |
GBX |
2,057 |
2,063.445 |
2,046.91 |
2,059.444 |
2,059.444 |
+13.513 (+0.66%)
|
17,784 |
| 19 Dec 2011 |
GBX |
2,055 |
2,065.654 |
2,045.931 |
2,045.931 |
2,045.931 |
-3.503 (-0.17%)
|
6,912 |
| 16 Dec 2011 |
GBX |
2,047 |
2,056.59 |
2,034.05 |
2,049.434 |
2,049.434 |
+19.796 (+0.98%)
|
64,347 |
| 15 Dec 2011 |
GBX |
2,038.725 |
2,067.31 |
2,013.263 |
2,029.638 |
2,029.638 |
-9.272 (-0.45%)
|
31,894 |
| 14 Dec 2011 |
GBX |
2,097 |
2,120.84 |
2,025.77 |
2,038.91 |
2,038.91 |
-94.282 (-4.42%)
|
25,636 |
| 13 Dec 2011 |
GBX |
2,122.46 |
2,154.317 |
2,122.46 |
2,133.192 |
2,133.192 |
-0.996 (-0.05%)
|
6,958 |
| 12 Dec 2011 |
GBX |
2,152 |
2,173.47 |
2,124.47 |
2,134.188 |
2,134.188 |
-59.493 (-2.71%)
|
42,608 |
| 9 Dec 2011 |
GBX |
2,191.15 |
2,198.208 |
2,186.99 |
2,193.681 |
2,193.681 |
+7.702 (+0.35%)
|
16,844 |
| 8 Dec 2011 |
GBX |
2,210.535 |
2,214.92 |
2,181 |
2,185.979 |
2,185.979 |
-24.766 (-1.12%)
|
167,778 |
| 7 Dec 2011 |
GBX |
2,205 |
2,230.58 |
2,204.368 |
2,210.745 |
2,210.745 |
+18.159 (+0.83%)
|
18,132 |
| 6 Dec 2011 |
GBX |
2,199.372 |
2,203.56 |
2,184.419 |
2,192.586 |
2,192.586 |
-22.769 (-1.03%)
|
6,452 |
| 5 Dec 2011 |
GBX |
2,224 |
2,234.008 |
2,213.662 |
2,215.355 |
2,215.355 |
-28.026 (-1.25%)
|
34,494 |
| 2 Dec 2011 |
GBX |
2,235 |
2,243.381 |
2,229.48 |
2,243.381 |
2,243.381 |
+20.517 (+0.92%)
|
12,595 |
| 1 Dec 2011 |
GBX |
2,223 |
2,324.02 |
2,218.56 |
2,222.864 |
2,222.864 |
+5.84 (+0.26%)
|
34,709 |
| 30 Nov 2011 |
GBX |
2,211.248 |
2,244.74 |
2,186.377 |
2,217.024 |
2,217.024 |
+28.359 (+1.30%)
|
37,609 |
| 29 Nov 2011 |
GBX |
2,188.115 |
2,203.75 |
2,188.115 |
2,188.665 |
2,188.665 |
-16.526 (-0.75%)
|
13,735 |
| 28 Nov 2011 |
GBX |
2,210 |
2,211.72 |
2,199.78 |
2,205.191 |
2,205.191 |
+22.721 (+1.04%)
|
11,749 |
| 25 Nov 2011 |
GBX |
2,173 |
2,187.34 |
2,168.83 |
2,182.47 |
2,182.47 |
-3.93 (-0.18%)
|
24,119 |
| 24 Nov 2011 |
GBX |
2,186.05 |
2,189.37 |
2,181.75 |
2,186.4 |
2,186.4 |
+21.521 (+0.99%)
|
31,540 |
| 23 Nov 2011 |
GBX |
2,180.833 |
2,183.004 |
2,163.58 |
2,164.879 |
2,164.879 |
-3.406 (-0.16%)
|
4,693 |
