iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Aug 2011 |
GBX |
2,173.353 |
2,206.255 |
2,171.488 |
2,185.129 |
2,185.129 |
+54.739 (+2.57%)
|
8,000 |
| 25 Aug 2011 |
GBX |
2,118 |
2,155 |
2,081.173 |
2,130.39 |
2,130.39 |
-38.114 (-1.76%)
|
99,110 |
| 24 Aug 2011 |
GBX |
2,234.615 |
2,244.74 |
2,159 |
2,168.504 |
2,168.504 |
-109.705 (-4.82%)
|
12,871 |
| 23 Aug 2011 |
GBX |
2,299.32 |
2,299.32 |
2,259.66 |
2,278.209 |
2,278.209 |
-16.971 (-0.74%)
|
10,561 |
| 22 Aug 2011 |
GBX |
2,286 |
2,300.767 |
2,262.789 |
2,295.18 |
2,295.18 |
+58.856 (+2.63%)
|
23,681 |
| 19 Aug 2011 |
GBX |
2,264.698 |
2,277.027 |
2,216.943 |
2,236.324 |
2,236.324 |
+25.44 (+1.15%)
|
43,958 |
| 18 Aug 2011 |
GBX |
2,177.843 |
2,219.208 |
2,171.165 |
2,210.884 |
2,210.884 |
+57.088 (+2.65%)
|
19,306 |
| 17 Aug 2011 |
GBX |
2,181.003 |
2,189.023 |
2,150.963 |
2,153.796 |
2,153.796 |
-13.453 (-0.62%)
|
9,508 |
| 16 Aug 2011 |
GBX |
2,174.625 |
2,179.537 |
2,167.249 |
2,167.249 |
2,167.249 |
+39.749 (+1.87%)
|
7,433 |
| 15 Aug 2011 |
GBX |
2,143 |
2,146.51 |
2,122 |
2,127.5 |
2,127.5 |
+3 (+0.14%)
|
19,610 |
| 12 Aug 2011 |
GBX |
2,174 |
2,175 |
2,120 |
2,124.5 |
2,124.5 |
-41.5 (-1.92%)
|
25,800 |
| 11 Aug 2011 |
GBX |
2,214 |
2,226.6 |
2,158 |
2,166 |
2,166 |
-35 (-1.59%)
|
35,093 |
| 10 Aug 2011 |
GBX |
2,141 |
2,207 |
2,141 |
2,201 |
2,201 |
+63.5 (+2.97%)
|
18,156 |
| 9 Aug 2011 |
GBX |
2,147 |
2,174.3 |
2,119.49 |
2,137.5 |
2,137.5 |
+47 (+2.25%)
|
102,562 |
| 8 Aug 2011 |
GBX |
2,074 |
2,090.5 |
2,067.91 |
2,090.5 |
2,090.5 |
+64 (+3.16%)
|
41,605 |
| 5 Aug 2011 |
GBX |
2,039 |
2,050.44 |
2,026.5 |
2,026.5 |
2,026.5 |
-28 (-1.36%)
|
22,175 |
| 4 Aug 2011 |
GBX |
2,033 |
2,059 |
2,029 |
2,054.5 |
2,054.5 |
+22 (+1.08%)
|
21,572 |
| 3 Aug 2011 |
GBX |
2,048 |
2,049.51 |
2,032.5 |
2,032.5 |
2,032.5 |
+22 (+1.09%)
|
9,915 |
| 2 Aug 2011 |
GBX |
2,017 |
2,017 |
1,992.49 |
2,010.5 |
2,010.5 |
+11.5 (+0.58%)
|
2,770 |
| 1 Aug 2011 |
GBX |
1,968 |
1,999 |
1,958 |
1,999 |
1,999 |
+24.5 (+1.24%)
|
8,768 |
| 29 Jul 2011 |
GBX |
1,975 |
1,991.67 |
1,974.5 |
1,974.5 |
1,974.5 |
+11 (+0.56%)
|
3,329 |
| 28 Jul 2011 |
GBX |
1,979 |
1,981.79 |
1,963.5 |
1,963.5 |
1,963.5 |
-12 (-0.61%)
|
7,897 |
| 27 Jul 2011 |
GBX |
1,977 |
1,982.37 |
1,975.5 |
1,975.5 |
1,975.5 |
+9 (+0.46%)
|
5,368 |
| 26 Jul 2011 |
GBX |
1,972 |
1,972 |
1,964 |
1,966.5 |
1,966.5 |
-16 (-0.81%)
|
1,006 |
| 25 Jul 2011 |
GBX |
1,983 |
1,995 |
1,982.5 |
1,982.5 |
1,982.5 |
+17 (+0.86%)
|
5,348 |
| 22 Jul 2011 |
GBX |
1,949 |
1,966 |
1,941.21 |
1,965.5 |
1,965.5 |
+3 (+0.15%)
|
7,983 |
| 21 Jul 2011 |
GBX |
1,979 |
1,981.79 |
1,962.5 |
1,962.5 |
1,962.5 |
-13.5 (-0.68%)
|
11,848 |
| 20 Jul 2011 |
GBX |
1,979 |
1,980 |
1,966.72 |
1,976 |
1,976 |
-11.5 (-0.58%)
|
6,175 |
| 19 Jul 2011 |
GBX |
1,996 |
1,998.72 |
1,977.21 |
1,987.5 |
1,987.5 |
-15.5 (-0.77%)
|
6,694 |
| 18 Jul 2011 |
GBX |
1,984 |
2,007 |
1,982.72 |
2,003 |
2,003 |
+35.5 (+1.80%)
|
34,025 |
