iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Nov 2011 |
GBX |
2,164 |
2,168.285 |
2,154.51 |
2,168.285 |
2,168.285 |
+7.833 (+0.36%)
|
15,642 |
| 21 Nov 2011 |
GBX |
2,178.683 |
2,189.65 |
2,160.452 |
2,160.452 |
2,160.452 |
-25.043 (-1.15%)
|
16,420 |
| 18 Nov 2011 |
GBX |
2,188.705 |
2,188.705 |
2,172.315 |
2,185.495 |
2,185.495 |
-16.842 (-0.76%)
|
7,095 |
| 17 Nov 2011 |
GBX |
2,240 |
2,256 |
2,201.929 |
2,202.337 |
2,202.337 |
-45.142 (-2.01%)
|
44,435 |
| 16 Nov 2011 |
GBX |
2,245 |
2,255.906 |
2,230.651 |
2,247.479 |
2,247.479 |
+3.603 (+0.16%)
|
12,389 |
| 15 Nov 2011 |
GBX |
2,224 |
2,258.52 |
2,217.842 |
2,243.876 |
2,243.876 |
+3.825 (+0.17%)
|
31,563 |
| 14 Nov 2011 |
GBX |
2,235 |
2,240.051 |
2,228.08 |
2,240.051 |
2,240.051 |
+29.682 (+1.34%)
|
3,653 |
| 11 Nov 2011 |
GBX |
2,221.573 |
2,223.02 |
2,151.813 |
2,210.369 |
2,210.369 |
+12.133 (+0.55%)
|
7,730 |
| 10 Nov 2011 |
GBX |
2,218 |
2,226.087 |
2,191.844 |
2,198.236 |
2,198.236 |
-50.576 (-2.25%)
|
9,068 |
| 9 Nov 2011 |
GBX |
2,263.748 |
2,299.301 |
2,224.645 |
2,248.812 |
2,248.812 |
+14.722 (+0.66%)
|
10,640 |
| 8 Nov 2011 |
GBX |
2,221.93 |
2,238.614 |
2,221.93 |
2,234.09 |
2,234.09 |
+10.355 (+0.47%)
|
11,389 |
| 7 Nov 2011 |
GBX |
2,216.233 |
2,223.735 |
2,199.994 |
2,223.735 |
2,223.735 |
+32.186 (+1.47%)
|
15,223 |
| 4 Nov 2011 |
GBX |
2,194 |
2,217.949 |
2,189.042 |
2,191.549 |
2,191.549 |
-15.137 (-0.69%)
|
240,514 |
| 3 Nov 2011 |
GBX |
2,174 |
2,206.686 |
2,171.236 |
2,206.686 |
2,206.686 |
+29.27 (+1.34%)
|
78,018 |
| 2 Nov 2011 |
GBX |
2,162 |
2,181.888 |
2,154.835 |
2,177.416 |
2,177.416 |
+39.986 (+1.87%)
|
20,767 |
| 1 Nov 2011 |
GBX |
2,137 |
2,150.172 |
2,123.265 |
2,137.43 |
2,137.43 |
+3.2 (+0.15%)
|
8,157 |
| 31 Oct 2011 |
GBX |
2,134.23 |
2,137.914 |
2,134.23 |
2,134.23 |
2,134.23 |
-26.795 (-1.24%)
|
467 |
| 28 Oct 2011 |
GBX |
2,163 |
2,170.182 |
2,154.174 |
2,161.025 |
2,161.025 |
+6.94 (+0.32%)
|
4,349 |
| 27 Oct 2011 |
GBX |
2,139.085 |
2,155.475 |
2,134.57 |
2,154.085 |
2,154.085 |
-8.576 (-0.40%)
|
4,545 |
| 26 Oct 2011 |
GBX |
2,144 |
2,162.661 |
2,134.709 |
2,162.661 |
2,162.661 |
+48.11 (+2.28%)
|
9,297 |
| 25 Oct 2011 |
GBX |
2,085 |
2,114.551 |
2,068.985 |
2,114.551 |
2,114.551 |
+41.303 (+1.99%)
|
5,217 |
| 24 Oct 2011 |
GBX |
2,072 |
2,082.968 |
2,069.382 |
2,073.248 |
2,073.248 |
+20.263 (+0.99%)
|
7,881 |
| 21 Oct 2011 |
GBX |
2,057 |
2,068.882 |
2,052.6 |
2,052.985 |
2,052.985 |
+3.204 (+0.16%)
|
15,290 |
| 20 Oct 2011 |
GBX |
2,069 |
2,069 |
2,049.781 |
2,049.781 |
2,049.781 |
-34.614 (-1.66%)
|
2,411 |
| 19 Oct 2011 |
GBX |
2,099.923 |
2,099.923 |
2,084.395 |
2,084.395 |
2,084.395 |
-8.118 (-0.39%)
|
634 |
| 18 Oct 2011 |
GBX |
2,097.953 |
2,114.928 |
2,087 |
2,092.513 |
2,092.513 |
-38.881 (-1.82%)
|
15,586 |
| 17 Oct 2011 |
GBX |
2,140.355 |
2,141.904 |
2,124 |
2,131.394 |
2,131.394 |
+17.616 (+0.83%)
|
11,455 |
| 14 Oct 2011 |
GBX |
2,127 |
2,129.624 |
2,111.456 |
2,113.778 |
2,113.778 |
+3.746 (+0.18%)
|
15,440 |
| 13 Oct 2011 |
GBX |
2,110.032 |
2,128.203 |
2,110.032 |
2,110.032 |
2,110.032 |
-16.599 (-0.78%)
|
279 |
| 12 Oct 2011 |
GBX |
2,140.715 |
2,147.282 |
2,126.631 |
2,126.631 |
2,126.631 |
-6.503 (-0.30%)
|
10,607 |
