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 Oct 2022 |
GBX |
2,827 |
2,831 |
2,800 |
2,805 |
2,805 |
-4 (-0.14%)
|
20,867 |
25 Oct 2022 |
GBX |
2,847 |
2,848 |
2,809 |
2,809 |
2,809 |
-36 (-1.27%)
|
39,587 |
24 Oct 2022 |
GBX |
2,842 |
2,846 |
2,831 |
2,845 |
2,845 |
-11 (-0.39%)
|
14,402 |
21 Oct 2022 |
GBX |
2,826 |
2,864 |
2,820 |
2,856 |
2,856 |
+24.5 (+0.87%)
|
44,922 |
20 Oct 2022 |
GBX |
2,828 |
2,848 |
2,820 |
2,831.5 |
2,831.5 |
+3.5 (+0.12%)
|
178,739 |
19 Oct 2022 |
GBX |
2,837 |
2,842 |
2,825 |
2,828 |
2,828 |
-13 (-0.46%)
|
59,119 |
18 Oct 2022 |
GBX |
2,844 |
2,858 |
2,840 |
2,841 |
2,841 |
+3 (+0.11%)
|
38,070 |
17 Oct 2022 |
GBX |
2,856 |
2,869 |
2,832 |
2,838 |
2,838 |
-26 (-0.91%)
|
203,394 |
14 Oct 2022 |
GBX |
2,876 |
2,884 |
2,855 |
2,864 |
2,864 |
+5 (+0.17%)
|
86,201 |
13 Oct 2022 |
GBX |
2,937 |
2,943 |
2,855 |
2,859 |
2,859 |
-77 (-2.62%)
|
48,473 |
12 Oct 2022 |
GBX |
2,963 |
2,966 |
2,933 |
2,936 |
2,936 |
+1 (+0.03%)
|
47,864 |
11 Oct 2022 |
GBX |
2,949 |
2,950 |
2,930 |
2,935 |
2,935 |
-6 (-0.20%)
|
129,512 |
10 Oct 2022 |
GBX |
2,968 |
2,968 |
2,940 |
2,941 |
2,941 |
-45 (-1.51%)
|
142,678 |
7 Oct 2022 |
GBX |
2,991 |
2,991 |
2,971 |
2,986 |
2,986 |
+3 (+0.10%)
|
60,302 |
6 Oct 2022 |
GBX |
2,960 |
2,987 |
2,956 |
2,983 |
2,983 |
+27 (+0.91%)
|
135,014 |
5 Oct 2022 |
GBX |
2,932 |
2,964 |
2,918 |
2,956 |
2,956 |
+12 (+0.41%)
|
170,526 |
4 Oct 2022 |
GBX |
2,924 |
2,945 |
2,919 |
2,944 |
2,944 |
+33 (+1.13%)
|
256,434 |
3 Oct 2022 |
GBX |
2,898 |
2,921 |
2,884 |
2,911 |
2,911 |
-12 (-0.41%)
|
136,975 |
30 Sep 2022 |
GBX |
2,922 |
2,939 |
2,898 |
2,923 |
2,923 |
-7 (-0.24%)
|
682,932 |
29 Sep 2022 |
GBX |
2,971 |
2,978 |
2,919 |
2,930 |
2,930 |
-63 (-2.10%)
|
236,354 |
28 Sep 2022 |
GBX |
2,967 |
3,013 |
2,926 |
2,993 |
2,993 |
+35 (+1.18%)
|
140,556 |
27 Sep 2022 |
GBX |
2,958 |
2,968 |
2,944 |
2,958 |
2,958 |
-32 (-1.07%)
|
122,866 |
26 Sep 2022 |
GBX |
2,985 |
3,000 |
2,935 |
2,990 |
2,990 |
+54 (+1.84%)
|
120,655 |
23 Sep 2022 |
GBX |
2,900 |
2,936 |
2,896 |
2,936 |
2,936 |
+41 (+1.42%)
|
47,229 |
22 Sep 2022 |
GBX |
2,882 |
2,900 |
2,861 |
2,895 |
2,895 |
+28 (+0.98%)
|
40,795 |
21 Sep 2022 |
GBX |
2,870 |
2,883 |
2,866 |
2,867 |
2,867 |
+20 (+0.70%)
|
52,011 |
20 Sep 2022 |
GBX |
2,853 |
2,853 |
2,837 |
2,847 |
2,847 |
-10 (-0.35%)
|
39,459 |
16 Sep 2022 |
GBX |
2,833 |
2,863 |
2,833 |
2,857 |
2,857 |
+26 (+0.92%)
|
44,803 |
15 Sep 2022 |
GBX |
2,855 |
2,875 |
2,823 |
2,831 |
2,831 |
-39 (-1.36%)
|
67,249 |
14 Sep 2022 |
GBX |
2,885 |
2,888 |
2,869 |
2,870 |
2,870 |
-15 (-0.52%)
|
22,284 |