iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jun 2022 |
GBX |
2,937 |
2,937 |
2,918 |
2,926 |
2,926 |
-16 (-0.54%)
|
50,400 |
| 17 Jun 2022 |
GBX |
2,929 |
2,949 |
2,920 |
2,942 |
2,942 |
+26.5 (+0.91%)
|
51,889 |
| 16 Jun 2022 |
GBX |
2,947 |
2,958 |
2,904 |
2,915.5 |
2,915.5 |
-31.5 (-1.07%)
|
50,799 |
| 15 Jun 2022 |
GBX |
2,947 |
2,964 |
2,933 |
2,947 |
2,947 |
+5 (+0.17%)
|
97,152 |
| 14 Jun 2022 |
GBX |
2,933 |
2,949 |
2,923 |
2,942 |
2,942 |
+16 (+0.55%)
|
184,343 |
| 13 Jun 2022 |
GBX |
2,960 |
2,972 |
2,924 |
2,926 |
2,926 |
-21.5 (-0.73%)
|
44,259 |
| 10 Jun 2022 |
GBX |
2,880 |
2,949 |
2,871 |
2,947.5 |
2,947.5 |
+81.5 (+2.84%)
|
59,938 |
| 9 Jun 2022 |
GBX |
2,882 |
2,887 |
2,861 |
2,866 |
2,866 |
-20.5 (-0.71%)
|
70,299 |
| 8 Jun 2022 |
GBX |
2,869 |
2,888 |
2,866 |
2,886.5 |
2,886.5 |
+17 (+0.59%)
|
73,870 |
| 7 Jun 2022 |
GBX |
2,881 |
2,888 |
2,867 |
2,869.5 |
2,869.5 |
+1.5 (+0.05%)
|
68,836 |
| 6 Jun 2022 |
GBX |
2,884 |
2,890 |
2,866 |
2,868 |
2,868 |
-9 (-0.31%)
|
69,863 |
| 1 Jun 2022 |
GBX |
2,837 |
2,879 |
2,828 |
2,877 |
2,877 |
+28 (+0.98%)
|
53,529 |
| 31 May 2022 |
GBX |
2,871 |
2,873 |
2,848 |
2,849 |
2,849 |
-12 (-0.42%)
|
62,676 |
| 30 May 2022 |
GBX |
2,872 |
2,877 |
2,858 |
2,861 |
2,861 |
-4 (-0.14%)
|
27,293 |
| 27 May 2022 |
GBX |
2,866 |
2,879 |
2,858 |
2,865 |
2,865 |
+4 (+0.14%)
|
28,763 |
| 26 May 2022 |
GBX |
2,866 |
2,876 |
2,847 |
2,861 |
2,861 |
-10.5 (-0.37%)
|
52,550 |
| 25 May 2022 |
GBX |
2,885 |
2,898 |
2,871.5 |
2,871.5 |
2,871.5 |
-36 (-1.24%)
|
35,267 |
| 24 May 2022 |
GBX |
2,869 |
2,910 |
2,867 |
2,907.5 |
2,907.5 |
+34 (+1.18%)
|
41,596 |
| 23 May 2022 |
GBX |
2,876 |
2,891 |
2,860 |
2,873.5 |
2,873.5 |
-12 (-0.42%)
|
88,978 |
| 20 May 2022 |
GBX |
2,890 |
2,890 |
2,863 |
2,885.5 |
2,885.5 |
+4.5 (+0.16%)
|
36,625 |
| 19 May 2022 |
GBX |
2,862 |
2,889 |
2,851 |
2,881 |
2,881 |
+24 (+0.84%)
|
122,396 |
| 18 May 2022 |
GBX |
2,837 |
2,861 |
2,835 |
2,857 |
2,857 |
+10 (+0.35%)
|
37,219 |
| 17 May 2022 |
GBX |
2,880 |
2,880 |
2,843 |
2,847 |
2,847 |
-38 (-1.32%)
|
92,487 |
| 16 May 2022 |
GBX |
2,883 |
2,886 |
2,850 |
2,885 |
2,885 |
-4 (-0.14%)
|
145,940 |
| 13 May 2022 |
GBX |
2,909 |
2,921 |
2,883 |
2,889 |
2,889 |
-40 (-1.37%)
|
91,054 |
| 12 May 2022 |
GBX |
2,956 |
2,963 |
2,929 |
2,929 |
2,929 |
-3 (-0.10%)
|
58,329 |
| 11 May 2022 |
GBX |
2,914 |
2,932 |
2,913 |
2,932 |
2,932 |
+4 (+0.14%)
|
120,395 |
| 10 May 2022 |
GBX |
2,938 |
2,945 |
2,924 |
2,928 |
2,928 |
-15 (-0.51%)
|
81,913 |
| 9 May 2022 |
GBX |
2,974 |
2,974 |
2,931 |
2,943 |
2,943 |
-40 (-1.34%)
|
86,509 |
| 6 May 2022 |
GBX |
2,974 |
2,983 |
2,965 |
2,983 |
2,983 |
+12 (+0.40%)
|
53,598 |
