iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jul 2016 |
GBX |
2,043.5 |
2,043.796 |
1,996 |
1,997.5 |
1,997.5 |
-67.5 (-3.27%)
|
317,759 |
| 11 Jul 2016 |
GBX |
2,079.5 |
2,087.32 |
2,056.294 |
2,065 |
2,065 |
+6.75 (+0.33%)
|
158,150 |
| 8 Jul 2016 |
GBX |
2,067.5 |
2,078.56 |
2,040 |
2,058.25 |
2,058.25 |
-11.75 (-0.57%)
|
901,792 |
| 7 Jul 2016 |
GBX |
2,082 |
2,086.26 |
2,056.27 |
2,070 |
2,070 |
-22.25 (-1.06%)
|
172,006 |
| 6 Jul 2016 |
GBX |
2,086.5 |
2,103.5 |
2,075.32 |
2,092.25 |
2,092.25 |
+50.25 (+2.46%)
|
1,067,053 |
| 5 Jul 2016 |
GBX |
2,012 |
2,043.5 |
2,010.76 |
2,042 |
2,042 |
+40 (+2.00%)
|
221,938 |
| 4 Jul 2016 |
GBX |
2,010 |
2,014 |
2,001.385 |
2,002 |
2,002 |
+12.25 (+0.62%)
|
152,816 |
| 1 Jul 2016 |
GBX |
1,976 |
1,989.75 |
1,976 |
1,989.75 |
1,989.75 |
+29.75 (+1.52%)
|
140,250 |
| 30 Jun 2016 |
GBX |
1,930.5 |
1,964.295 |
1,811.48 |
1,960 |
1,960 |
+27.25 (+1.41%)
|
218,334 |
| 29 Jun 2016 |
GBX |
1,955 |
1,961 |
1,926.424 |
1,932.75 |
1,932.75 |
-14.25 (-0.73%)
|
167,367 |
| 28 Jun 2016 |
GBX |
1,955 |
1,957.26 |
1,932 |
1,947 |
1,947 |
-30.5 (-1.54%)
|
320,727 |
| 27 Jun 2016 |
GBX |
1,944 |
2,000.5 |
1,942.18 |
1,977.5 |
1,977.5 |
+70.5 (+3.70%)
|
347,060 |
| 24 Jun 2016 |
GBX |
1,898.5 |
1,924.94 |
1,851.6 |
1,907 |
1,907 |
+219 (+12.97%)
|
1,143,092 |
| 23 Jun 2016 |
GBX |
1,695.5 |
1,700.76 |
1,665.855 |
1,688 |
1,688 |
-12.5 (-0.74%)
|
208,764 |
| 22 Jun 2016 |
GBX |
1,700 |
1,708.2 |
1,694.26 |
1,700.5 |
1,700.5 |
-10.5 (-0.61%)
|
146,614 |
| 21 Jun 2016 |
GBX |
1,720 |
1,721.84 |
1,701 |
1,711 |
1,711 |
-18 (-1.04%)
|
317,141 |
| 20 Jun 2016 |
GBX |
1,739 |
1,743.5 |
1,724 |
1,729 |
1,729 |
-51.25 (-2.88%)
|
638,941 |
| 17 Jun 2016 |
GBX |
1,780 |
1,789.94 |
1,775 |
1,780.25 |
1,780.25 |
-55 (-3.00%)
|
102,018 |
| 16 Jun 2016 |
GBX |
1,829 |
1,850.555 |
1,816 |
1,835.25 |
1,835.25 |
+49.25 (+2.76%)
|
99,313 |
| 15 Jun 2016 |
GBX |
1,793.5 |
1,794.5 |
1,778.5 |
1,786 |
1,786 |
-9.5 (-0.53%)
|
162,968 |
| 14 Jun 2016 |
GBX |
1,790 |
1,800.91 |
1,782.64 |
1,795.5 |
1,795.5 |
+18 (+1.01%)
|
196,244 |
| 13 Jun 2016 |
GBX |
1,786 |
1,796.46 |
1,766.274 |
1,777.5 |
1,777.5 |
+29.5 (+1.69%)
|
375,310 |
| 10 Jun 2016 |
GBX |
1,731 |
1,761.28 |
1,731 |
1,748 |
1,748 |
+16 (+0.92%)
|
194,934 |
| 9 Jun 2016 |
GBX |
1,717 |
1,732.64 |
1,715.92 |
1,732 |
1,732 |
+19 (+1.11%)
|
110,804 |
| 8 Jun 2016 |
GBX |
1,697 |
1,713 |
1,697 |
1,713 |
1,713 |
+30 (+1.78%)
|
216,515 |
| 7 Jun 2016 |
GBX |
1,692 |
1,692.3 |
1,676.5 |
1,683 |
1,683 |
-18.75 (-1.10%)
|
956,598 |
| 6 Jun 2016 |
GBX |
1,704.5 |
1,706.8 |
1,695.72 |
1,701.75 |
1,701.75 |
+15.5 (+0.92%)
|
37,310 |
| 3 Jun 2016 |
GBX |
1,660.5 |
1,690.35 |
1,658 |
1,686.25 |
1,686.25 |
+28.5 (+1.72%)
|
74,211 |
| 2 Jun 2016 |
GBX |
1,665 |
1,666.3 |
1,655.3 |
1,657.75 |
1,657.75 |
-0.75 (-0.05%)
|
42,177 |
| 1 Jun 2016 |
GBX |
1,658.5 |
1,669.3 |
1,657.2 |
1,658.5 |
1,658.5 |
+12 (+0.73%)
|
68,273 |
