iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2022 |
GBX |
2,845 |
2,849 |
2,834 |
2,845 |
2,845 |
+16 (+0.57%)
|
60,469 |
| 6 Dec 2022 |
GBX |
2,828 |
2,840 |
2,823 |
2,829 |
2,829 |
-10 (-0.35%)
|
65,182 |
| 5 Dec 2022 |
GBX |
2,850 |
2,858 |
2,830 |
2,839 |
2,839 |
-8 (-0.28%)
|
44,129 |
| 2 Dec 2022 |
GBX |
2,864 |
2,867 |
2,844 |
2,847 |
2,847 |
-15 (-0.52%)
|
100,501 |
| 1 Dec 2022 |
GBX |
2,862 |
2,865 |
2,849 |
2,862 |
2,862 |
0.0 (0.0%)
|
71,362 |
| 30 Nov 2022 |
GBX |
2,857 |
2,864 |
2,850 |
2,862 |
2,862 |
+14 (+0.49%)
|
38,075 |
| 29 Nov 2022 |
GBX |
2,839 |
2,850 |
2,838 |
2,848 |
2,848 |
+23 (+0.81%)
|
110,513 |
| 28 Nov 2022 |
GBX |
2,826 |
2,839 |
2,822 |
2,825 |
2,825 |
+4 (+0.14%)
|
106,695 |
| 25 Nov 2022 |
GBX |
2,820 |
2,823 |
2,818 |
2,821 |
2,821 |
-1 (-0.04%)
|
51,583 |
| 24 Nov 2022 |
GBX |
2,829 |
2,835 |
2,818 |
2,822 |
2,822 |
+6 (+0.21%)
|
32,862 |
| 23 Nov 2022 |
GBX |
2,857 |
2,858 |
2,810 |
2,816 |
2,816 |
-42 (-1.47%)
|
72,399 |
| 22 Nov 2022 |
GBX |
2,867 |
2,872 |
2,855 |
2,858 |
2,858 |
-7 (-0.24%)
|
14,471 |
| 21 Nov 2022 |
GBX |
2,874 |
2,881 |
2,864 |
2,865 |
2,865 |
-4 (-0.14%)
|
115,220 |
| 18 Nov 2022 |
GBX |
2,889 |
2,891 |
2,868 |
2,869 |
2,869 |
-40 (-1.38%)
|
57,598 |
| 17 Nov 2022 |
GBX |
2,887 |
2,912 |
2,884 |
2,909 |
2,909 |
-2 (-0.07%)
|
18,970 |
| 16 Nov 2022 |
GBX |
2,913 |
2,923 |
2,910 |
2,911 |
2,911 |
+12 (+0.41%)
|
40,966 |
| 15 Nov 2022 |
GBX |
2,937 |
2,938 |
2,896 |
2,899 |
2,899 |
-42 (-1.43%)
|
36,660 |
| 14 Nov 2022 |
GBX |
2,915 |
2,943 |
2,902 |
2,941 |
2,941 |
+26.5 (+0.91%)
|
167,995 |
| 11 Nov 2022 |
GBX |
2,920 |
2,931 |
2,909 |
2,914.5 |
2,914.5 |
-7.5 (-0.26%)
|
177,247 |
| 10 Nov 2022 |
GBX |
2,921 |
2,931 |
2,904 |
2,922 |
2,922 |
-6 (-0.20%)
|
130,138 |
| 9 Nov 2022 |
GBX |
2,895 |
2,935 |
2,887 |
2,928 |
2,928 |
+41 (+1.42%)
|
247,074 |
| 8 Nov 2022 |
GBX |
2,838 |
2,892 |
2,833 |
2,887 |
2,887 |
+34 (+1.19%)
|
171,428 |
| 7 Nov 2022 |
GBX |
2,875 |
2,875 |
2,845 |
2,853 |
2,853 |
-36 (-1.25%)
|
390,006 |
| 4 Nov 2022 |
GBX |
2,860 |
2,889 |
2,854 |
2,889 |
2,889 |
+54 (+1.90%)
|
301,953 |
| 3 Nov 2022 |
GBX |
2,799 |
2,835 |
2,799 |
2,835 |
2,835 |
+35 (+1.25%)
|
211,783 |
| 2 Nov 2022 |
GBX |
2,800 |
2,810 |
2,795 |
2,800 |
2,800 |
+3 (+0.11%)
|
38,751 |
| 1 Nov 2022 |
GBX |
2,784 |
2,798 |
2,780 |
2,797 |
2,797 |
+20 (+0.72%)
|
18,234 |
| 31 Oct 2022 |
GBX |
2,763 |
2,780 |
2,759 |
2,777 |
2,777 |
+18 (+0.65%)
|
77,792 |
| 28 Oct 2022 |
GBX |
2,801 |
2,801 |
2,757 |
2,759 |
2,759 |
-37 (-1.32%)
|
29,849 |
| 27 Oct 2022 |
GBX |
2,792 |
2,806 |
2,786 |
2,796 |
2,796 |
-9 (-0.32%)
|
52,983 |
