iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2022 |
GBX |
2,867 |
2,885 |
2,863 |
2,885 |
2,885 |
+2 (+0.07%)
|
79,149 |
| 12 Sep 2022 |
GBX |
2,875 |
2,889 |
2,872 |
2,883 |
2,883 |
-5 (-0.17%)
|
30,884 |
| 9 Sep 2022 |
GBX |
2,895 |
2,909 |
2,885 |
2,888 |
2,888 |
-8.5 (-0.29%)
|
27,185 |
| 8 Sep 2022 |
GBX |
2,912 |
2,918 |
2,889 |
2,896.5 |
2,896.5 |
-9.5 (-0.33%)
|
309,345 |
| 7 Sep 2022 |
GBX |
2,879 |
2,914 |
2,877 |
2,906 |
2,906 |
+30 (+1.04%)
|
203,938 |
| 6 Sep 2022 |
GBX |
2,891 |
2,891 |
2,872 |
2,876 |
2,876 |
-21.5 (-0.74%)
|
95,465 |
| 5 Sep 2022 |
GBX |
2,908 |
2,923 |
2,896 |
2,897.5 |
2,897.5 |
+11.5 (+0.40%)
|
135,707 |
| 2 Sep 2022 |
GBX |
2,873 |
2,893 |
2,869 |
2,886 |
2,886 |
+22.5 (+0.79%)
|
144,668 |
| 1 Sep 2022 |
GBX |
2,869 |
2,880 |
2,856 |
2,863.5 |
2,863.5 |
-16.5 (-0.57%)
|
143,602 |
| 31 Aug 2022 |
GBX |
2,876 |
2,887 |
2,865 |
2,880 |
2,880 |
-3.5 (-0.12%)
|
57,134 |
| 30 Aug 2022 |
GBX |
2,881 |
2,890 |
2,874 |
2,883.5 |
2,883.5 |
+9 (+0.31%)
|
39,589 |
| 26 Aug 2022 |
GBX |
2,901 |
2,903 |
2,870 |
2,874.5 |
2,874.5 |
-22.5 (-0.78%)
|
70,813 |
| 25 Aug 2022 |
GBX |
2,895 |
2,907 |
2,889 |
2,897 |
2,897 |
+2.5 (+0.09%)
|
50,429 |
| 24 Aug 2022 |
GBX |
2,884 |
2,895 |
2,875 |
2,894.5 |
2,894.5 |
+16 (+0.56%)
|
47,434 |
| 23 Aug 2022 |
GBX |
2,883 |
2,887 |
2,870 |
2,878.5 |
2,878.5 |
+3 (+0.10%)
|
27,314 |
| 22 Aug 2022 |
GBX |
2,873 |
2,878 |
2,851 |
2,875.5 |
2,875.5 |
-9.5 (-0.33%)
|
34,223 |
| 19 Aug 2022 |
GBX |
2,875 |
2,893 |
2,865 |
2,885 |
2,885 |
+25 (+0.87%)
|
50,535 |
| 18 Aug 2022 |
GBX |
2,859 |
2,869 |
2,853 |
2,860 |
2,860 |
+7 (+0.25%)
|
19,582 |
| 17 Aug 2022 |
GBX |
2,863 |
2,865 |
2,850 |
2,853 |
2,853 |
-6 (-0.21%)
|
45,793 |
| 16 Aug 2022 |
GBX |
2,880 |
2,886 |
2,859 |
2,859 |
2,859 |
-13.5 (-0.47%)
|
28,641 |
| 15 Aug 2022 |
GBX |
2,885 |
2,885 |
2,860 |
2,872.5 |
2,872.5 |
-13 (-0.45%)
|
20,556 |
| 12 Aug 2022 |
GBX |
2,863 |
2,888 |
2,858 |
2,885.5 |
2,885.5 |
+32 (+1.12%)
|
46,191 |
| 11 Aug 2022 |
GBX |
2,850 |
2,869 |
2,844 |
2,853.5 |
2,853.5 |
-8.5 (-0.30%)
|
71,499 |
| 10 Aug 2022 |
GBX |
2,887 |
2,894 |
2,859 |
2,862 |
2,862 |
-28 (-0.97%)
|
49,084 |
| 9 Aug 2022 |
GBX |
2,881 |
2,896 |
2,877 |
2,890 |
2,890 |
+11 (+0.38%)
|
25,033 |
| 8 Aug 2022 |
GBX |
2,862 |
2,880 |
2,859 |
2,879 |
2,879 |
+6.5 (+0.23%)
|
48,761 |
| 5 Aug 2022 |
GBX |
2,867 |
2,875 |
2,863 |
2,872.5 |
2,872.5 |
+3 (+0.10%)
|
38,910 |
| 4 Aug 2022 |
GBX |
2,845 |
2,884 |
2,840 |
2,869.5 |
2,869.5 |
+41.5 (+1.47%)
|
48,330 |
| 3 Aug 2022 |
GBX |
2,832 |
2,838 |
2,817 |
2,828 |
2,828 |
-11 (-0.39%)
|
223,995 |
| 2 Aug 2022 |
GBX |
2,830 |
2,855 |
2,828 |
2,839 |
2,839 |
+32.5 (+1.16%)
|
65,992 |
