iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Apr 2023 |
GBX |
3,114 |
3,122 |
3,092 |
3,121 |
3,121 |
-30 (-0.95%)
|
41,519 |
| 18 Apr 2023 |
GBX |
3,137 |
3,151 |
3,126.208 |
3,151 |
3,151 |
+15 (+0.48%)
|
56,755 |
| 17 Apr 2023 |
GBX |
3,152 |
3,166 |
3,122 |
3,136 |
3,136 |
+3 (+0.10%)
|
44,128 |
| 14 Apr 2023 |
GBX |
3,173 |
3,178 |
3,127 |
3,133 |
3,133 |
-41 (-1.29%)
|
54,258 |
| 13 Apr 2023 |
GBX |
3,153 |
3,182 |
3,148 |
3,174 |
3,174 |
+36 (+1.15%)
|
30,715 |
| 12 Apr 2023 |
GBX |
3,156 |
3,166 |
3,132 |
3,138 |
3,138 |
-3 (-0.10%)
|
51,417 |
| 11 Apr 2023 |
GBX |
3,137 |
3,146 |
3,128 |
3,141 |
3,141 |
-7 (-0.22%)
|
59,016 |
| 6 Apr 2023 |
GBX |
3,147 |
3,158 |
3,144 |
3,148 |
3,148 |
-5 (-0.16%)
|
30,397 |
| 5 Apr 2023 |
GBX |
3,157 |
3,169 |
3,150 |
3,153 |
3,153 |
+7 (+0.22%)
|
89,153 |
| 4 Apr 2023 |
GBX |
3,104 |
3,148 |
3,085 |
3,146 |
3,146 |
+19 (+0.61%)
|
48,985 |
| 3 Apr 2023 |
GBX |
3,097 |
3,127 |
3,097 |
3,127 |
3,127 |
+13 (+0.42%)
|
82,813 |
| 31 Mar 2023 |
GBX |
3,116 |
3,122 |
3,107 |
3,114 |
3,114 |
+7 (+0.23%)
|
51,082 |
| 30 Mar 2023 |
GBX |
3,107 |
3,113 |
3,091 |
3,107 |
3,107 |
-2 (-0.06%)
|
24,934 |
| 29 Mar 2023 |
GBX |
3,101 |
3,116 |
3,096 |
3,109 |
3,109 |
+3 (+0.10%)
|
48,356 |
| 28 Mar 2023 |
GBX |
3,089 |
3,110 |
3,086 |
3,106 |
3,106 |
+5 (+0.16%)
|
69,661 |
| 27 Mar 2023 |
GBX |
3,134 |
3,138 |
3,085 |
3,101 |
3,101 |
-62 (-1.96%)
|
88,024 |
| 24 Mar 2023 |
GBX |
3,156 |
3,191 |
3,154 |
3,163 |
3,163 |
+13 (+0.41%)
|
26,263 |
| 23 Mar 2023 |
GBX |
3,125 |
3,150 |
3,120 |
3,150 |
3,150 |
+47 (+1.51%)
|
49,166 |
| 22 Mar 2023 |
GBX |
3,082 |
3,105 |
3,077 |
3,103 |
3,103 |
0.0 (0.0%)
|
40,424 |
| 21 Mar 2023 |
GBX |
3,135 |
3,135 |
3,100 |
3,103 |
3,103 |
-35 (-1.12%)
|
54,686 |
| 20 Mar 2023 |
GBX |
3,195 |
3,209 |
3,129 |
3,138 |
3,138 |
+5 (+0.16%)
|
132,986 |
| 17 Mar 2023 |
GBX |
3,092 |
3,148 |
3,090 |
3,133 |
3,133 |
+47 (+1.52%)
|
90,530 |
| 16 Mar 2023 |
GBX |
3,088 |
3,130 |
3,081 |
3,086 |
3,086 |
-44 (-1.41%)
|
35,408 |
| 15 Mar 2023 |
GBX |
3,040 |
3,133 |
3,025 |
3,130 |
3,130 |
+78 (+2.56%)
|
119,104 |
| 14 Mar 2023 |
GBX |
3,063 |
3,065 |
3,037 |
3,052 |
3,052 |
-1 (-0.03%)
|
144,870 |
| 13 Mar 2023 |
GBX |
3,017 |
3,072 |
3,017 |
3,053 |
3,053 |
+55.5 (+1.85%)
|
60,767 |
| 10 Mar 2023 |
GBX |
2,986 |
3,006 |
2,975 |
2,997.5 |
2,997.5 |
+10 (+0.33%)
|
23,941 |
| 9 Mar 2023 |
GBX |
2,985 |
2,994 |
2,977 |
2,987.5 |
2,987.5 |
-6.5 (-0.22%)
|
23,237 |
| 8 Mar 2023 |
GBX |
2,988 |
2,997 |
2,983 |
2,994 |
2,994 |
+8 (+0.27%)
|
62,213 |
| 7 Mar 2023 |
GBX |
2,991 |
2,992 |
2,977 |
2,986 |
2,986 |
-11 (-0.37%)
|
27,181 |
