iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 Aug 2022 |
GBX |
2,819 |
2,827 |
2,805 |
2,806.5 |
2,806.5 |
-21 (-0.74%)
|
41,063 |
29 Jul 2022 |
GBX |
2,812 |
2,838 |
2,812 |
2,827.5 |
2,827.5 |
+5 (+0.18%)
|
78,286 |
28 Jul 2022 |
GBX |
2,786 |
2,822.5 |
2,786 |
2,822.5 |
2,822.5 |
+41.5 (+1.49%)
|
86,194 |
27 Jul 2022 |
GBX |
2,781 |
2,788 |
2,770 |
2,781 |
2,781 |
-4 (-0.14%)
|
24,762 |
26 Jul 2022 |
GBX |
2,792 |
2,798 |
2,780 |
2,785 |
2,785 |
+4 (+0.14%)
|
55,903 |
25 Jul 2022 |
GBX |
2,807 |
2,811 |
2,773 |
2,781 |
2,781 |
-26.5 (-0.94%)
|
60,773 |
22 Jul 2022 |
GBX |
2,792 |
2,819 |
2,792 |
2,807.5 |
2,807.5 |
+18.5 (+0.66%)
|
150,169 |
21 Jul 2022 |
GBX |
2,748 |
2,796 |
2,739 |
2,789 |
2,789 |
+11 (+0.40%)
|
97,981 |
20 Jul 2022 |
GBX |
2,771 |
2,791 |
2,768 |
2,778 |
2,778 |
-1 (-0.04%)
|
35,710 |
19 Jul 2022 |
GBX |
2,785 |
2,787 |
2,772 |
2,779 |
2,779 |
-1 (-0.04%)
|
94,426 |
18 Jul 2022 |
GBX |
2,808 |
2,810 |
2,777 |
2,780 |
2,780 |
-24 (-0.86%)
|
33,964 |
15 Jul 2022 |
GBX |
2,810 |
2,816 |
2,796 |
2,804 |
2,804 |
-11.5 (-0.41%)
|
63,975 |
14 Jul 2022 |
GBX |
2,834 |
2,834 |
2,808 |
2,815.5 |
2,815.5 |
-27 (-0.95%)
|
181,658 |
13 Jul 2022 |
GBX |
2,820 |
2,845 |
2,811 |
2,842.5 |
2,842.5 |
+5.5 (+0.19%)
|
176,486 |
12 Jul 2022 |
GBX |
2,849 |
2,864 |
2,835 |
2,837 |
2,837 |
-10.5 (-0.37%)
|
100,823 |
11 Jul 2022 |
GBX |
2,830 |
2,856 |
2,827 |
2,847.5 |
2,847.5 |
+21.5 (+0.76%)
|
71,877 |
8 Jul 2022 |
GBX |
2,831 |
2,843 |
2,807 |
2,826 |
2,826 |
-0.5 (-0.02%)
|
74,124 |
7 Jul 2022 |
GBX |
2,844 |
2,850 |
2,825 |
2,826.5 |
2,826.5 |
-20.5 (-0.72%)
|
54,058 |
6 Jul 2022 |
GBX |
2,883 |
2,896 |
2,842 |
2,847 |
2,847 |
-43 (-1.49%)
|
245,092 |
5 Jul 2022 |
GBX |
2,911 |
2,934 |
2,883 |
2,890 |
2,890 |
-18 (-0.62%)
|
97,327 |
4 Jul 2022 |
GBX |
2,917 |
2,917 |
2,893 |
2,908 |
2,908 |
-20 (-0.68%)
|
65,409 |
1 Jul 2022 |
GBX |
2,889 |
2,936 |
2,885 |
2,928 |
2,928 |
+27 (+0.93%)
|
66,694 |
30 Jun 2022 |
GBX |
2,914 |
2,930 |
2,895 |
2,901 |
2,901 |
-18 (-0.62%)
|
85,289 |
29 Jun 2022 |
GBX |
2,906 |
2,938 |
2,901 |
2,919 |
2,919 |
+8 (+0.27%)
|
33,718 |
28 Jun 2022 |
GBX |
2,902 |
2,914 |
2,897 |
2,911 |
2,911 |
+26 (+0.90%)
|
42,060 |
27 Jun 2022 |
GBX |
2,916 |
2,920 |
2,884 |
2,885 |
2,885 |
-20 (-0.69%)
|
42,871 |
24 Jun 2022 |
GBX |
2,897 |
2,912 |
2,888 |
2,905 |
2,905 |
-8 (-0.27%)
|
138,334 |
23 Jun 2022 |
GBX |
2,922 |
2,940 |
2,913 |
2,913 |
2,913 |
-3.5 (-0.12%)
|
57,368 |
22 Jun 2022 |
GBX |
2,913 |
2,935 |
2,906 |
2,916.5 |
2,916.5 |
-2 (-0.07%)
|
47,062 |
21 Jun 2022 |
GBX |
2,914 |
2,929 |
2,905 |
2,918.5 |
2,918.5 |
-7.5 (-0.26%)
|
68,836 |