iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 May 2024 |
GBX |
3,645 |
3,665 |
3,628 |
3,660.5 |
3,660.5 |
+24.5 (+0.67%)
|
68,458 |
| 14 May 2024 |
GBX |
3,623 |
3,641 |
3,622 |
3,636 |
3,636 |
+22 (+0.61%)
|
10,427 |
| 13 May 2024 |
GBX |
3,648 |
3,650 |
3,614 |
3,614 |
3,614 |
-60.5 (-1.65%)
|
22,073 |
| 10 May 2024 |
GBX |
3,674 |
3,691 |
3,667 |
3,674.5 |
3,674.5 |
+47 (+1.30%)
|
33,082 |
| 9 May 2024 |
GBX |
3,609 |
3,635 |
3,591 |
3,627.5 |
3,627.5 |
+20.5 (+0.57%)
|
81,274 |
| 8 May 2024 |
GBX |
3,606 |
3,611 |
3,594 |
3,607 |
3,607 |
+19 (+0.53%)
|
265,400 |
| 7 May 2024 |
GBX |
3,597 |
3,600 |
3,582.877 |
3,588 |
3,588 |
+34 (+0.96%)
|
48,291 |
| 3 May 2024 |
GBX |
3,566 |
3,573 |
3,529 |
3,554 |
3,554 |
-32.5 (-0.91%)
|
69,563 |
| 2 May 2024 |
GBX |
3,594 |
3,594 |
3,563 |
3,586.5 |
3,586.5 |
-8.5 (-0.24%)
|
55,194 |
| 1 May 2024 |
GBX |
3,566 |
3,613 |
3,556 |
3,595 |
3,595 |
+25 (+0.70%)
|
25,806 |
| 30 Apr 2024 |
GBX |
3,605 |
3,605 |
3,564 |
3,570 |
3,570 |
-53 (-1.46%)
|
45,722 |
| 29 Apr 2024 |
GBX |
3,621 |
3,637 |
3,616 |
3,623 |
3,623 |
-21 (-0.58%)
|
20,216 |
| 26 Apr 2024 |
GBX |
3,638 |
3,668 |
3,637 |
3,644 |
3,644 |
+13 (+0.36%)
|
18,917 |
| 25 Apr 2024 |
GBX |
3,616 |
3,647 |
3,613 |
3,631 |
3,631 |
-11 (-0.30%)
|
66,907 |
| 24 Apr 2024 |
GBX |
3,636 |
3,654 |
3,617 |
3,642 |
3,642 |
+15 (+0.41%)
|
33,112 |
| 23 Apr 2024 |
GBX |
3,629 |
3,655 |
3,612 |
3,627 |
3,627 |
-58 (-1.57%)
|
34,382 |
| 22 Apr 2024 |
GBX |
3,701 |
3,722 |
3,680 |
3,685 |
3,685 |
-65 (-1.73%)
|
32,434 |
| 19 Apr 2024 |
GBX |
3,740 |
3,752 |
3,713 |
3,750 |
3,750 |
+30 (+0.81%)
|
21,790 |
| 18 Apr 2024 |
GBX |
3,714 |
3,732 |
3,705 |
3,720 |
3,720 |
-6 (-0.16%)
|
23,021 |
| 17 Apr 2024 |
GBX |
3,715 |
3,738 |
3,713 |
3,726 |
3,726 |
-6 (-0.16%)
|
17,789 |
| 16 Apr 2024 |
GBX |
3,712 |
3,739 |
3,695 |
3,732 |
3,732 |
+62 (+1.69%)
|
30,718 |
| 15 Apr 2024 |
GBX |
3,673 |
3,679 |
3,635 |
3,670 |
3,670 |
-66 (-1.77%)
|
56,207 |
| 12 Apr 2024 |
GBX |
3,720 |
3,800 |
3,719 |
3,736 |
3,736 |
+101.5 (+2.79%)
|
400,452 |
| 11 Apr 2024 |
GBX |
3,627 |
3,639 |
3,607 |
3,634.5 |
3,634.5 |
+8.5 (+0.23%)
|
14,505 |
| 10 Apr 2024 |
GBX |
3,613 |
3,639 |
3,578 |
3,626 |
3,626 |
+25 (+0.69%)
|
31,154 |
| 9 Apr 2024 |
GBX |
3,603 |
3,634 |
3,598 |
3,601 |
3,601 |
+19 (+0.53%)
|
31,275 |
| 8 Apr 2024 |
GBX |
3,596 |
3,609 |
3,569 |
3,582 |
3,582 |
-1 (-0.03%)
|
87,306 |
| 5 Apr 2024 |
GBX |
3,514 |
3,583 |
3,513 |
3,583 |
3,583 |
+61.5 (+1.75%)
|
22,205 |
| 4 Apr 2024 |
GBX |
3,531 |
3,533 |
3,510 |
3,521.5 |
3,521.5 |
+2.5 (+0.07%)
|
25,475 |
| 3 Apr 2024 |
GBX |
3,531 |
3,532 |
3,506 |
3,519 |
3,519 |
+29.5 (+0.85%)
|
32,079 |
