iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2022 |
GBX |
2,611 |
2,622 |
2,608 |
2,618.5 |
2,618.5 |
+20.5 (+0.79%)
|
118,879 |
| 4 Feb 2022 |
GBX |
2,597 |
2,611 |
2,587 |
2,598 |
2,598 |
+11 (+0.43%)
|
78,411 |
| 3 Feb 2022 |
GBX |
2,597 |
2,598 |
2,566 |
2,587 |
2,587 |
-13 (-0.50%)
|
184,321 |
| 2 Feb 2022 |
GBX |
2,590 |
2,602 |
2,588 |
2,600 |
2,600 |
-11 (-0.42%)
|
77,885 |
| 1 Feb 2022 |
GBX |
2,609 |
2,615 |
2,599 |
2,611 |
2,611 |
+3 (+0.12%)
|
69,765 |
| 31 Jan 2022 |
GBX |
2,599 |
2,612 |
2,594 |
2,608 |
2,608 |
+15.5 (+0.60%)
|
145,312 |
| 28 Jan 2022 |
GBX |
2,617 |
2,617 |
2,590 |
2,592.5 |
2,592.5 |
-18.5 (-0.71%)
|
137,408 |
| 27 Jan 2022 |
GBX |
2,634 |
2,640 |
2,611 |
2,611 |
2,611 |
-33 (-1.25%)
|
203,017 |
| 26 Jan 2022 |
GBX |
2,663 |
2,669 |
2,644 |
2,644 |
2,644 |
-27 (-1.01%)
|
200,016 |
| 25 Jan 2022 |
GBX |
2,664 |
2,684 |
2,656 |
2,671 |
2,671 |
+13 (+0.49%)
|
249,083 |
| 24 Jan 2022 |
GBX |
2,647 |
2,666 |
2,646 |
2,658 |
2,658 |
+19 (+0.72%)
|
159,049 |
| 21 Jan 2022 |
GBX |
2,641 |
2,650 |
2,629 |
2,639 |
2,639 |
+10 (+0.38%)
|
193,092 |
| 20 Jan 2022 |
GBX |
2,633 |
2,644 |
2,628 |
2,629 |
2,629 |
-3 (-0.11%)
|
79,434 |
| 19 Jan 2022 |
GBX |
2,599 |
2,633 |
2,599 |
2,632 |
2,632 |
+29 (+1.11%)
|
101,621 |
| 18 Jan 2022 |
GBX |
2,597 |
2,614 |
2,591 |
2,603 |
2,603 |
+5 (+0.19%)
|
78,573 |
| 17 Jan 2022 |
GBX |
2,596 |
2,602 |
2,595 |
2,598 |
2,598 |
+4.5 (+0.17%)
|
42,541 |
| 14 Jan 2022 |
GBX |
2,596 |
2,602 |
2,586 |
2,593.5 |
2,593.5 |
+14 (+0.54%)
|
262,295 |
| 13 Jan 2022 |
GBX |
2,596 |
2,596 |
2,575 |
2,579.5 |
2,579.5 |
-16.5 (-0.64%)
|
139,635 |
| 12 Jan 2022 |
GBX |
2,599 |
2,602 |
2,594 |
2,596 |
2,596 |
-5 (-0.19%)
|
61,088 |
| 11 Jan 2022 |
GBX |
2,595 |
2,601 |
2,588 |
2,601 |
2,601 |
+21 (+0.81%)
|
71,323 |
| 10 Jan 2022 |
GBX |
2,576 |
2,587 |
2,574 |
2,580 |
2,580 |
+7 (+0.27%)
|
55,458 |
| 7 Jan 2022 |
GBX |
2,578 |
2,583 |
2,570 |
2,573 |
2,573 |
-8 (-0.31%)
|
112,513 |
| 6 Jan 2022 |
GBX |
2,603 |
2,607 |
2,575 |
2,581 |
2,581 |
-40.5 (-1.54%)
|
66,288 |
| 5 Jan 2022 |
GBX |
2,614 |
2,633 |
2,613 |
2,621.5 |
2,621.5 |
+8 (+0.31%)
|
73,686 |
| 4 Jan 2022 |
GBX |
2,612 |
2,618 |
2,603 |
2,613.5 |
2,613.5 |
-18 (-0.68%)
|
54,197 |
| 31 Dec 2021 |
GBX |
2,625 |
2,634 |
2,619 |
2,631.5 |
2,631.5 |
+13.5 (+0.52%)
|
16,099 |
| 30 Dec 2021 |
GBX |
2,603 |
2,619 |
2,600 |
2,618 |
2,618 |
+7 (+0.27%)
|
23,664 |
| 29 Dec 2021 |
GBX |
2,620 |
2,623 |
2,594 |
2,611 |
2,611 |
-18 (-0.68%)
|
73,572 |
| 24 Dec 2021 |
GBX |
2,680 |
2,680 |
2,621 |
2,629 |
2,629 |
-1.5 (-0.06%)
|
31,377 |
| 23 Dec 2021 |
GBX |
2,634 |
2,638 |
2,618 |
2,630.5 |
2,630.5 |
+3.5 (+0.13%)
|
82,635 |
