iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2011 |
GBX |
2,125 |
2,139.027 |
2,124.623 |
2,133.134 |
2,133.134 |
+18.818 (+0.89%)
|
22,739 |
| 7 Oct 2011 |
GBX |
2,138 |
2,138.858 |
2,114.316 |
2,114.316 |
2,114.316 |
-21.803 (-1.02%)
|
890 |
| 6 Oct 2011 |
GBX |
2,159.633 |
2,159.633 |
2,129.7 |
2,136.119 |
2,136.119 |
+41.79 (+2.00%)
|
11,409 |
| 5 Oct 2011 |
GBX |
2,104 |
2,107.455 |
2,068.653 |
2,094.329 |
2,094.329 |
-1.417 (-0.07%)
|
83,380 |
| 4 Oct 2011 |
GBX |
2,173 |
2,176.817 |
2,095.746 |
2,095.746 |
2,095.746 |
-35.754 (-1.68%)
|
46,388 |
| 3 Oct 2011 |
GBX |
2,127.12 |
2,149.259 |
2,127.12 |
2,131.5 |
2,131.5 |
+59.01 (+2.85%)
|
107,206 |
| 30 Sep 2011 |
GBX |
2,088 |
2,090.67 |
2,072.49 |
2,072.49 |
2,072.49 |
+5.286 (+0.26%)
|
13,604 |
| 29 Sep 2011 |
GBX |
2,078.988 |
2,078.988 |
2,063 |
2,067.204 |
2,067.204 |
-28.985 (-1.38%)
|
11,998 |
| 28 Sep 2011 |
GBX |
2,105 |
2,115.134 |
2,096.189 |
2,096.189 |
2,096.189 |
-14.715 (-0.70%)
|
1,284 |
| 27 Sep 2011 |
GBX |
2,120.2 |
2,157 |
2,109.435 |
2,110.904 |
2,110.904 |
+38.002 (+1.83%)
|
62,756 |
| 26 Sep 2011 |
GBX |
2,073.795 |
2,102.153 |
2,024.708 |
2,072.902 |
2,072.902 |
-94.92 (-4.38%)
|
65,731 |
| 23 Sep 2011 |
GBX |
2,228.4 |
2,258.063 |
2,162.28 |
2,167.822 |
2,167.822 |
-84.679 (-3.76%)
|
29,681 |
| 22 Sep 2011 |
GBX |
2,290.823 |
2,295.069 |
2,251.849 |
2,252.501 |
2,252.501 |
-49.299 (-2.14%)
|
10,869 |
| 21 Sep 2011 |
GBX |
2,308 |
2,313.628 |
2,301 |
2,301.8 |
2,301.8 |
+8.439 (+0.37%)
|
3,240 |
| 20 Sep 2011 |
GBX |
2,275.38 |
2,300.123 |
2,265.726 |
2,293.361 |
2,293.361 |
+16.425 (+0.72%)
|
9,716 |
| 19 Sep 2011 |
GBX |
2,312 |
2,320.248 |
2,276.936 |
2,276.936 |
2,276.936 |
-8.866 (-0.39%)
|
16,861 |
| 16 Sep 2011 |
GBX |
2,253.645 |
2,285.802 |
2,237.182 |
2,285.802 |
2,285.802 |
+37.727 (+1.68%)
|
20,521 |
| 15 Sep 2011 |
GBX |
2,296.218 |
2,296.833 |
2,245 |
2,248.075 |
2,248.075 |
-58.41 (-2.53%)
|
42,515 |
| 14 Sep 2011 |
GBX |
2,317 |
2,317 |
2,300 |
2,306.485 |
2,306.485 |
-3.436 (-0.15%)
|
43,176 |
| 13 Sep 2011 |
GBX |
2,311.76 |
2,311.76 |
2,291.186 |
2,309.921 |
2,309.921 |
-3.816 (-0.16%)
|
1,388 |
| 12 Sep 2011 |
GBX |
2,323.443 |
2,338 |
2,309.783 |
2,313.737 |
2,313.737 |
-21.121 (-0.90%)
|
8,634 |
| 9 Sep 2011 |
GBX |
2,349.305 |
2,356.475 |
2,288.69 |
2,334.858 |
2,334.858 |
+23.858 (+1.03%)
|
21,044 |
| 8 Sep 2011 |
GBX |
2,302.043 |
2,326 |
2,297.6 |
2,311 |
2,311 |
+39.47 (+1.74%)
|
21,510 |
| 7 Sep 2011 |
GBX |
2,292.918 |
2,313 |
2,250.14 |
2,271.53 |
2,271.53 |
-70.409 (-3.01%)
|
28,825 |
| 6 Sep 2011 |
GBX |
2,355 |
2,381 |
2,319.69 |
2,341.939 |
2,341.939 |
-16.203 (-0.69%)
|
47,839 |
| 5 Sep 2011 |
GBX |
2,338.44 |
2,363.463 |
2,333.513 |
2,358.142 |
2,358.142 |
+49.203 (+2.13%)
|
33,458 |
| 2 Sep 2011 |
GBX |
2,288.488 |
2,315.271 |
2,269.16 |
2,308.939 |
2,308.939 |
+54.881 (+2.43%)
|
33,010 |
| 1 Sep 2011 |
GBX |
2,255.673 |
2,261.199 |
2,240.736 |
2,254.058 |
2,254.058 |
+10.508 (+0.47%)
|
41,967 |
| 31 Aug 2011 |
GBX |
2,238 |
2,250.787 |
2,229.018 |
2,243.55 |
2,243.55 |
-0.333 (-0.01%)
|
10,589 |
| 30 Aug 2011 |
GBX |
2,180.013 |
2,254.52 |
2,180.013 |
2,243.883 |
2,243.883 |
+58.754 (+2.69%)
|
9,420 |
