iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2023 |
GBX |
3,049 |
3,073 |
3,045 |
3,068 |
3,068 |
+3 (+0.10%)
|
42,382 |
| 2 Jun 2023 |
GBX |
3,072 |
3,078 |
3,056 |
3,065 |
3,065 |
-13 (-0.42%)
|
32,034 |
| 1 Jun 2023 |
GBX |
3,069 |
3,078 |
3,061 |
3,078 |
3,078 |
-23 (-0.74%)
|
34,867 |
| 31 May 2023 |
GBX |
3,083 |
3,102 |
3,079 |
3,101 |
3,101 |
+25 (+0.81%)
|
22,028 |
| 30 May 2023 |
GBX |
3,056 |
3,079 |
3,052 |
3,076 |
3,076 |
+8 (+0.26%)
|
58,266 |
| 26 May 2023 |
GBX |
3,080 |
3,083 |
3,065 |
3,068 |
3,068 |
-5 (-0.16%)
|
16,726 |
| 25 May 2023 |
GBX |
3,087 |
3,092 |
3,059 |
3,073 |
3,073 |
-27.5 (-0.89%)
|
27,167 |
| 24 May 2023 |
GBX |
3,084 |
3,115 |
3,084 |
3,100.5 |
3,100.5 |
+19 (+0.62%)
|
30,398 |
| 23 May 2023 |
GBX |
3,073 |
3,092 |
3,070 |
3,081.5 |
3,081.5 |
-9.5 (-0.31%)
|
30,999 |
| 22 May 2023 |
GBX |
3,096 |
3,102 |
3,080 |
3,091 |
3,091 |
+5 (+0.16%)
|
46,197 |
| 19 May 2023 |
GBX |
3,080 |
3,089 |
3,066 |
3,086 |
3,086 |
+19.5 (+0.64%)
|
46,520 |
| 18 May 2023 |
GBX |
3,093 |
3,098 |
3,065 |
3,066.5 |
3,066.5 |
-25.5 (-0.82%)
|
37,558 |
| 17 May 2023 |
GBX |
3,111 |
3,117 |
3,092 |
3,092 |
3,092 |
-28.5 (-0.91%)
|
35,639 |
| 16 May 2023 |
GBX |
3,132 |
3,135 |
3,117 |
3,120.5 |
3,120.5 |
-15.5 (-0.49%)
|
22,277 |
| 15 May 2023 |
GBX |
3,148 |
3,151 |
3,133 |
3,136 |
3,136 |
-7 (-0.22%)
|
32,222 |
| 12 May 2023 |
GBX |
3,126 |
3,146 |
3,114 |
3,143 |
3,143 |
+2.5 (+0.08%)
|
24,276 |
| 11 May 2023 |
GBX |
3,135 |
3,153 |
3,128 |
3,140.5 |
3,140.5 |
+16.5 (+0.53%)
|
49,777 |
| 10 May 2023 |
GBX |
3,134 |
3,146 |
3,120 |
3,124 |
3,124 |
-3 (-0.10%)
|
25,316 |
| 9 May 2023 |
GBX |
3,120 |
3,141 |
3,119 |
3,127 |
3,127 |
+26 (+0.84%)
|
42,844 |
| 5 May 2023 |
GBX |
3,156 |
3,159 |
3,090 |
3,101 |
3,101 |
-73 (-2.30%)
|
292,641 |
| 4 May 2023 |
GBX |
3,157 |
3,186 |
3,145 |
3,174 |
3,174 |
+30 (+0.95%)
|
84,374 |
| 3 May 2023 |
GBX |
3,142 |
3,144 |
3,132 |
3,144 |
3,144 |
0.0 (0.0%)
|
31,022 |
| 2 May 2023 |
GBX |
3,093 |
3,144 |
3,087 |
3,144 |
3,144 |
+61 (+1.98%)
|
49,121 |
| 28 Apr 2023 |
GBX |
3,099 |
3,102 |
3,080 |
3,083 |
3,083 |
-11 (-0.36%)
|
34,970 |
| 27 Apr 2023 |
GBX |
3,127 |
3,130 |
3,092 |
3,094 |
3,094 |
-19 (-0.61%)
|
101,902 |
| 26 Apr 2023 |
GBX |
3,126 |
3,128 |
3,113 |
3,113 |
3,113 |
-11 (-0.35%)
|
28,987 |
| 25 Apr 2023 |
GBX |
3,111 |
3,126 |
3,096 |
3,124 |
3,124 |
+24 (+0.77%)
|
297,500 |
| 24 Apr 2023 |
GBX |
3,104 |
3,109 |
3,093 |
3,100 |
3,100 |
-2 (-0.06%)
|
88,973 |
| 21 Apr 2023 |
GBX |
3,121 |
3,132 |
3,102 |
3,102 |
3,102 |
-33 (-1.05%)
|
125,121 |
| 20 Apr 2023 |
GBX |
3,131 |
3,151 |
3,124 |
3,135 |
3,135 |
+14 (+0.45%)
|
114,241 |
