iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Mar 2022 |
GBX |
2,854 |
2,863 |
2,846 |
2,860 |
2,860 |
+6 (+0.21%)
|
140,399 |
| 18 Mar 2022 |
GBX |
2,870 |
2,882 |
2,854 |
2,854 |
2,854 |
-25 (-0.87%)
|
49,259 |
| 17 Mar 2022 |
GBX |
2,863 |
2,897 |
2,863 |
2,879 |
2,879 |
+39 (+1.37%)
|
120,081 |
| 16 Mar 2022 |
GBX |
2,867 |
2,871 |
2,835 |
2,840 |
2,840 |
-39 (-1.35%)
|
110,497 |
| 15 Mar 2022 |
GBX |
2,887 |
2,897 |
2,849 |
2,879 |
2,879 |
-44 (-1.51%)
|
78,468 |
| 14 Mar 2022 |
GBX |
2,952 |
2,952 |
2,915 |
2,923 |
2,923 |
-41 (-1.38%)
|
67,247 |
| 11 Mar 2022 |
GBX |
2,968 |
2,979 |
2,919 |
2,964 |
2,964 |
+4 (+0.14%)
|
120,949 |
| 10 Mar 2022 |
GBX |
2,918 |
2,980 |
2,918 |
2,960 |
2,960 |
+3 (+0.10%)
|
133,136 |
| 9 Mar 2022 |
GBX |
3,044 |
3,044 |
2,930 |
2,957 |
2,957 |
-110 (-3.59%)
|
215,594 |
| 8 Mar 2022 |
GBX |
3,006 |
3,070 |
2,974 |
3,067 |
3,067 |
+129 (+4.39%)
|
385,729 |
| 7 Mar 2022 |
GBX |
2,944 |
2,970 |
2,899 |
2,938 |
2,938 |
+42.5 (+1.47%)
|
423,051 |
| 4 Mar 2022 |
GBX |
2,833 |
2,896 |
2,833 |
2,895.5 |
2,895.5 |
+77 (+2.73%)
|
145,061 |
| 3 Mar 2022 |
GBX |
2,815 |
2,828 |
2,806 |
2,818.5 |
2,818.5 |
+21.5 (+0.77%)
|
227,910 |
| 2 Mar 2022 |
GBX |
2,851 |
2,855 |
2,797 |
2,797 |
2,797 |
-26 (-0.92%)
|
393,979 |
| 1 Mar 2022 |
GBX |
2,773 |
2,823 |
2,772 |
2,823 |
2,823 |
+58 (+2.10%)
|
228,616 |
| 28 Feb 2022 |
GBX |
2,764 |
2,790 |
2,763 |
2,765 |
2,765 |
+20 (+0.73%)
|
45,373 |
| 25 Feb 2022 |
GBX |
2,783 |
2,791 |
2,741 |
2,745 |
2,745 |
-60 (-2.14%)
|
78,397 |
| 24 Feb 2022 |
GBX |
2,809 |
2,873 |
2,803 |
2,805 |
2,805 |
+61 (+2.22%)
|
241,098 |
| 23 Feb 2022 |
GBX |
2,716 |
2,746 |
2,709 |
2,744 |
2,744 |
+15 (+0.55%)
|
56,145 |
| 22 Feb 2022 |
GBX |
2,745 |
2,746 |
2,722 |
2,729 |
2,729 |
+11 (+0.40%)
|
70,328 |
| 21 Feb 2022 |
GBX |
2,709 |
2,720 |
2,706 |
2,718 |
2,718 |
+1 (+0.04%)
|
41,803 |
| 18 Feb 2022 |
GBX |
2,708 |
2,727 |
2,702 |
2,717 |
2,717 |
+3 (+0.11%)
|
41,089 |
| 17 Feb 2022 |
GBX |
2,691 |
2,716 |
2,691 |
2,714 |
2,714 |
+37 (+1.38%)
|
87,384 |
| 16 Feb 2022 |
GBX |
2,670 |
2,678 |
2,663 |
2,677 |
2,677 |
+12 (+0.45%)
|
67,094 |
| 15 Feb 2022 |
GBX |
2,703 |
2,705 |
2,658 |
2,665 |
2,665 |
-20 (-0.74%)
|
108,225 |
| 14 Feb 2022 |
GBX |
2,670 |
2,700 |
2,666 |
2,685 |
2,685 |
+53 (+2.01%)
|
175,289 |
| 11 Feb 2022 |
GBX |
2,632 |
2,635 |
2,624 |
2,632 |
2,632 |
0.0 (0.0%)
|
57,095 |
| 10 Feb 2022 |
GBX |
2,642 |
2,642 |
2,624 |
2,632 |
2,632 |
-2.5 (-0.09%)
|
88,234 |
| 9 Feb 2022 |
GBX |
2,630 |
2,635 |
2,622 |
2,634.5 |
2,634.5 |
+7.5 (+0.29%)
|
110,421 |
| 8 Feb 2022 |
GBX |
2,621 |
2,631 |
2,614 |
2,627 |
2,627 |
+8.5 (+0.32%)
|
90,729 |
