iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Apr 2016 |
GBX |
1,716 |
1,719.5 |
1,710.4 |
1,711.75 |
1,711.75 |
-8.25 (-0.48%)
|
21,718 |
| 14 Apr 2016 |
GBX |
1,729 |
1,735.557 |
1,719.5 |
1,720 |
1,720 |
-11 (-0.64%)
|
24,890 |
| 13 Apr 2016 |
GBX |
1,733.5 |
1,744.5 |
1,721 |
1,731 |
1,731 |
-10 (-0.57%)
|
94,719 |
| 12 Apr 2016 |
GBX |
1,744 |
1,747.5 |
1,733.09 |
1,741 |
1,741 |
-0.75 (-0.04%)
|
635,884 |
| 11 Apr 2016 |
GBX |
1,755 |
1,755 |
1,732.171 |
1,741.75 |
1,741.75 |
+7 (+0.40%)
|
63,841 |
| 8 Apr 2016 |
GBX |
1,730.5 |
1,737.7 |
1,725.381 |
1,734.75 |
1,734.75 |
-4 (-0.23%)
|
52,020 |
| 7 Apr 2016 |
GBX |
1,724 |
1,743 |
1,718.581 |
1,738.75 |
1,738.75 |
+27.25 (+1.59%)
|
74,861 |
| 6 Apr 2016 |
GBX |
1,714 |
1,721 |
1,710.671 |
1,711.5 |
1,711.5 |
-4.5 (-0.26%)
|
134,967 |
| 5 Apr 2016 |
GBX |
1,702 |
1,720.117 |
1,701.5 |
1,716 |
1,716 |
+30.75 (+1.82%)
|
85,114 |
| 4 Apr 2016 |
GBX |
1,692.5 |
1,694.602 |
1,683.5 |
1,685.25 |
1,685.25 |
-3 (-0.18%)
|
49,233 |
| 1 Apr 2016 |
GBX |
1,696 |
1,702 |
1,686.5 |
1,688.25 |
1,688.25 |
-6.25 (-0.37%)
|
67,668 |
| 31 Mar 2016 |
GBX |
1,694 |
1,702.1 |
1,691.99 |
1,694.5 |
1,694.5 |
+11.25 (+0.67%)
|
19,869 |
| 30 Mar 2016 |
GBX |
1,698 |
1,703.6 |
1,680.336 |
1,683.25 |
1,683.25 |
-13.75 (-0.81%)
|
38,523 |
| 29 Mar 2016 |
GBX |
1,689 |
1,699.308 |
1,684.5 |
1,697 |
1,697 |
-5.75 (-0.34%)
|
20,485 |
| 24 Mar 2016 |
GBX |
1,706 |
1,710.5 |
1,702.17 |
1,702.75 |
1,702.75 |
-11.25 (-0.66%)
|
32,693 |
| 23 Mar 2016 |
GBX |
1,720.5 |
1,722.5 |
1,700.5 |
1,714 |
1,714 |
-23.25 (-1.34%)
|
90,354 |
| 22 Mar 2016 |
GBX |
1,735.5 |
1,747.91 |
1,729.218 |
1,737.25 |
1,737.25 |
+27.25 (+1.59%)
|
74,889 |
| 21 Mar 2016 |
GBX |
1,704 |
1,713.481 |
1,704 |
1,710 |
1,710 |
+3 (+0.18%)
|
57,421 |
| 18 Mar 2016 |
GBX |
1,722.5 |
1,724.866 |
1,701.5 |
1,707 |
1,707 |
-15 (-0.87%)
|
69,535 |
| 17 Mar 2016 |
GBX |
1,749.5 |
1,753.866 |
1,722 |
1,722 |
1,722 |
+1 (+0.06%)
|
72,670 |
| 16 Mar 2016 |
GBX |
1,721 |
1,729.4 |
1,720.672 |
1,721 |
1,721 |
+4.75 (+0.28%)
|
16,285 |
| 15 Mar 2016 |
GBX |
1,715.5 |
1,725.108 |
1,705.233 |
1,716.25 |
1,716.25 |
+1.5 (+0.09%)
|
63,740 |
| 14 Mar 2016 |
GBX |
1,727 |
1,732.927 |
1,711.877 |
1,714.75 |
1,714.75 |
-12.75 (-0.74%)
|
30,306 |
| 11 Mar 2016 |
GBX |
1,749.5 |
1,760.813 |
1,726.439 |
1,727.5 |
1,727.5 |
-20.75 (-1.19%)
|
22,217 |
| 10 Mar 2016 |
GBX |
1,739 |
1,759.5 |
1,728 |
1,748.25 |
1,748.25 |
+8.25 (+0.47%)
|
88,980 |
| 9 Mar 2016 |
GBX |
1,753 |
1,754 |
1,732.894 |
1,740 |
1,740 |
-23.25 (-1.32%)
|
69,882 |
| 8 Mar 2016 |
GBX |
1,768 |
1,777.163 |
1,761.629 |
1,763.25 |
1,763.25 |
+4.5 (+0.26%)
|
60,382 |
| 7 Mar 2016 |
GBX |
1,763 |
1,777.7 |
1,758.75 |
1,758.75 |
1,758.75 |
-9 (-0.51%)
|
134,348 |
| 4 Mar 2016 |
GBX |
1,757 |
1,781 |
1,757 |
1,767.75 |
1,767.75 |
+15 (+0.86%)
|
32,382 |
| 3 Mar 2016 |
GBX |
1,741.5 |
1,755.5 |
1,739.365 |
1,752.75 |
1,752.75 |
+14 (+0.81%)
|
638,740 |
