iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Mar 2023 |
GBX |
3,002 |
3,006 |
2,994 |
2,997 |
2,997 |
-3 (-0.10%)
|
49,409 |
3 Mar 2023 |
GBX |
2,997 |
3,001 |
2,993 |
3,000 |
3,000 |
+5.5 (+0.18%)
|
16,287 |
2 Mar 2023 |
GBX |
2,980 |
2,998 |
2,975 |
2,994.5 |
2,994.5 |
+16.5 (+0.55%)
|
13,990 |
1 Mar 2023 |
GBX |
2,955 |
2,989 |
2,953 |
2,978 |
2,978 |
+42 (+1.43%)
|
62,145 |
28 Feb 2023 |
GBX |
2,932 |
2,938 |
2,905 |
2,936 |
2,936 |
-2 (-0.07%)
|
40,267 |
27 Feb 2023 |
GBX |
2,951 |
2,953 |
2,938 |
2,938 |
2,938 |
-18 (-0.61%)
|
22,140 |
24 Feb 2023 |
GBX |
2,953 |
2,960 |
2,949 |
2,956 |
2,956 |
+4 (+0.14%)
|
23,192 |
23 Feb 2023 |
GBX |
2,956 |
2,958 |
2,945 |
2,952 |
2,952 |
-8 (-0.27%)
|
33,019 |
22 Feb 2023 |
GBX |
2,958 |
2,965 |
2,952 |
2,960 |
2,960 |
+8 (+0.27%)
|
21,192 |
21 Feb 2023 |
GBX |
2,974 |
2,979 |
2,945 |
2,952 |
2,952 |
-32 (-1.07%)
|
37,185 |
20 Feb 2023 |
GBX |
2,970 |
2,990 |
2,970 |
2,984 |
2,984 |
+2 (+0.07%)
|
37,624 |
17 Feb 2023 |
GBX |
2,976 |
2,983 |
2,968 |
2,982 |
2,982 |
+3.5 (+0.12%)
|
49,009 |
16 Feb 2023 |
GBX |
2,977 |
2,980 |
2,967 |
2,978.5 |
2,978.5 |
+7 (+0.24%)
|
28,309 |
15 Feb 2023 |
GBX |
2,956 |
2,982 |
2,953 |
2,971.5 |
2,971.5 |
+10 (+0.34%)
|
30,313 |
14 Feb 2023 |
GBX |
2,984 |
2,984 |
2,950 |
2,961.5 |
2,961.5 |
-13.5 (-0.45%)
|
50,911 |
13 Feb 2023 |
GBX |
3,009 |
3,011 |
2,974 |
2,975 |
2,975 |
-26 (-0.87%)
|
34,398 |
10 Feb 2023 |
GBX |
3,001 |
3,004 |
2,993 |
3,001 |
3,001 |
-1.5 (-0.05%)
|
41,834 |
9 Feb 2023 |
GBX |
3,029 |
3,029 |
2,992 |
3,002.5 |
3,002.5 |
-24.5 (-0.81%)
|
52,959 |
8 Feb 2023 |
GBX |
3,036 |
3,036 |
3,019 |
3,027 |
3,027 |
-17 (-0.56%)
|
33,658 |
7 Feb 2023 |
GBX |
3,038 |
3,048 |
3,033 |
3,044 |
3,044 |
+14 (+0.46%)
|
43,944 |
6 Feb 2023 |
GBX |
3,033 |
3,036 |
3,020 |
3,030 |
3,030 |
+24 (+0.80%)
|
25,188 |
3 Feb 2023 |
GBX |
3,055 |
3,057 |
3,005 |
3,006 |
3,006 |
-43 (-1.41%)
|
46,967 |
2 Feb 2023 |
GBX |
3,077 |
3,100 |
3,044 |
3,049 |
3,049 |
-2 (-0.07%)
|
40,986 |
1 Feb 2023 |
GBX |
3,045 |
3,053 |
3,042 |
3,051 |
3,051 |
+1 (+0.03%)
|
36,349 |
31 Jan 2023 |
GBX |
3,021 |
3,050 |
3,006 |
3,050 |
3,050 |
+21 (+0.69%)
|
10,198 |
30 Jan 2023 |
GBX |
3,029 |
3,035 |
3,024 |
3,029 |
3,029 |
-8 (-0.26%)
|
26,758 |
27 Jan 2023 |
GBX |
3,028 |
3,046 |
3,023 |
3,037 |
3,037 |
+5 (+0.16%)
|
36,696 |
26 Jan 2023 |
GBX |
3,050 |
3,050 |
3,028 |
3,032 |
3,032 |
-17 (-0.56%)
|
37,942 |
25 Jan 2023 |
GBX |
3,049 |
3,054 |
3,039 |
3,049 |
3,049 |
-9 (-0.29%)
|
7,282 |
24 Jan 2023 |
GBX |
3,047 |
3,068 |
3,045 |
3,058 |
3,058 |
+31 (+1.02%)
|
18,467 |