iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2022 |
GBX |
2,950 |
3,007 |
2,939 |
2,971 |
2,971 |
+59 (+2.03%)
|
196,306 |
| 4 May 2022 |
GBX |
2,914 |
2,916 |
2,905 |
2,912 |
2,912 |
-6 (-0.21%)
|
55,104 |
| 3 May 2022 |
GBX |
2,894 |
2,924 |
2,879 |
2,918 |
2,918 |
-43 (-1.45%)
|
45,344 |
| 29 Apr 2022 |
GBX |
2,973 |
2,983 |
2,957 |
2,961 |
2,961 |
+3.5 (+0.12%)
|
260,473 |
| 28 Apr 2022 |
GBX |
2,927 |
2,965 |
2,920 |
2,957.5 |
2,957.5 |
+23.5 (+0.80%)
|
33,505 |
| 27 Apr 2022 |
GBX |
2,943 |
2,956 |
2,920 |
2,934 |
2,934 |
-5 (-0.17%)
|
94,434 |
| 26 Apr 2022 |
GBX |
2,914 |
2,943 |
2,906 |
2,939 |
2,939 |
+32 (+1.10%)
|
45,665 |
| 25 Apr 2022 |
GBX |
2,935 |
2,939 |
2,897 |
2,907 |
2,907 |
-24 (-0.82%)
|
39,817 |
| 22 Apr 2022 |
GBX |
2,938 |
2,950 |
2,920 |
2,931 |
2,931 |
+33 (+1.14%)
|
142,308 |
| 21 Apr 2022 |
GBX |
2,911 |
2,914 |
2,897 |
2,898 |
2,898 |
-20 (-0.69%)
|
20,337 |
| 20 Apr 2022 |
GBX |
2,907 |
2,922 |
2,904 |
2,918 |
2,918 |
-10.5 (-0.36%)
|
22,295 |
| 19 Apr 2022 |
GBX |
2,959 |
2,968 |
2,928.5 |
2,928.5 |
2,928.5 |
-5.5 (-0.19%)
|
132,086 |
| 14 Apr 2022 |
GBX |
2,931 |
2,948 |
2,919 |
2,934 |
2,934 |
-20 (-0.68%)
|
130,889 |
| 13 Apr 2022 |
GBX |
2,958 |
2,969 |
2,952 |
2,954 |
2,954 |
+1.5 (+0.05%)
|
92,975 |
| 12 Apr 2022 |
GBX |
2,933 |
2,954 |
2,925 |
2,952.5 |
2,952.5 |
+31.5 (+1.08%)
|
70,733 |
| 11 Apr 2022 |
GBX |
2,916 |
2,946 |
2,912 |
2,921 |
2,921 |
+7 (+0.24%)
|
59,741 |
| 8 Apr 2022 |
GBX |
2,886 |
2,923 |
2,884 |
2,914 |
2,914 |
+30 (+1.04%)
|
30,769 |
| 7 Apr 2022 |
GBX |
2,869 |
2,893 |
2,863 |
2,884 |
2,884 |
+9.5 (+0.33%)
|
103,024 |
| 6 Apr 2022 |
GBX |
2,868 |
2,879 |
2,860 |
2,874.5 |
2,874.5 |
+8.5 (+0.30%)
|
115,312 |
| 5 Apr 2022 |
GBX |
2,868 |
2,881 |
2,860 |
2,866 |
2,866 |
-5 (-0.17%)
|
58,348 |
| 4 Apr 2022 |
GBX |
2,865 |
2,881 |
2,861 |
2,871 |
2,871 |
+3 (+0.10%)
|
42,971 |
| 1 Apr 2022 |
GBX |
2,871 |
2,885 |
2,860 |
2,868 |
2,868 |
-15 (-0.52%)
|
50,781 |
| 31 Mar 2022 |
GBX |
2,861 |
2,884 |
2,858 |
2,883 |
2,883 |
+17 (+0.59%)
|
40,690 |
| 30 Mar 2022 |
GBX |
2,858 |
2,871 |
2,846 |
2,866 |
2,866 |
+25 (+0.88%)
|
38,954 |
| 29 Mar 2022 |
GBX |
2,861 |
2,862 |
2,805 |
2,841 |
2,841 |
-42 (-1.46%)
|
65,014 |
| 28 Mar 2022 |
GBX |
2,868 |
2,896 |
2,858 |
2,883 |
2,883 |
-10 (-0.35%)
|
62,621 |
| 25 Mar 2022 |
GBX |
2,892 |
2,901 |
2,880 |
2,893 |
2,893 |
-13 (-0.45%)
|
87,859 |
| 24 Mar 2022 |
GBX |
2,876 |
2,909 |
2,870 |
2,906 |
2,906 |
+49 (+1.72%)
|
42,879 |
| 23 Mar 2022 |
GBX |
2,826 |
2,861 |
2,826 |
2,857 |
2,857 |
+31 (+1.10%)
|
47,491 |
| 22 Mar 2022 |
GBX |
2,868 |
2,868 |
2,811 |
2,826 |
2,826 |
-34 (-1.19%)
|
157,080 |
