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 |
| 20 Jan 2016 |
GBX |
1,528 |
1,540 |
1,524.652 |
1,540 |
1,540 |
+24.5 (+1.62%)
|
292,249 |
| 19 Jan 2016 |
GBX |
1,509.5 |
1,517.596 |
1,500.821 |
1,515.5 |
1,515.5 |
+6.25 (+0.41%)
|
20,366 |
| 18 Jan 2016 |
GBX |
1,509 |
1,516.5 |
1,502.304 |
1,509.25 |
1,509.25 |
+3.75 (+0.25%)
|
24,266 |
| 15 Jan 2016 |
GBX |
1,488.5 |
1,510.357 |
1,488.101 |
1,505.5 |
1,505.5 |
+19.25 (+1.30%)
|
67,016 |
| 14 Jan 2016 |
GBX |
1,496 |
1,502.058 |
1,484.665 |
1,486.25 |
1,486.25 |
-1.25 (-0.08%)
|
7,071 |
| 13 Jan 2016 |
GBX |
1,480 |
1,493.538 |
1,476.61 |
1,487.5 |
1,487.5 |
-6.5 (-0.44%)
|
24,991 |
| 12 Jan 2016 |
GBX |
1,492 |
1,496.5 |
1,489.525 |
1,494 |
1,494 |
-1.75 (-0.12%)
|
26,744 |
| 11 Jan 2016 |
GBX |
1,502.5 |
1,504 |
1,490.043 |
1,495.75 |
1,495.75 |
-5.5 (-0.37%)
|
85,426 |
| 8 Jan 2016 |
GBX |
1,489 |
1,501.25 |
1,481.5 |
1,501.25 |
1,501.25 |
+0.25 (+0.02%)
|
7,759 |
| 7 Jan 2016 |
GBX |
1,490.5 |
1,501 |
1,481.887 |
1,501 |
1,501 |
+26.5 (+1.80%)
|
54,072 |
| 6 Jan 2016 |
GBX |
1,465 |
1,474.778 |
1,460.161 |
1,474.5 |
1,474.5 |
+20.5 (+1.41%)
|
16,039 |
| 5 Jan 2016 |
GBX |
1,448 |
1,456.774 |
1,446.5 |
1,454 |
1,454 |
+4.75 (+0.33%)
|
13,704 |
| 4 Jan 2016 |
GBX |
1,433.5 |
1,454.383 |
1,432.75 |
1,449.25 |
1,449.25 |
+35.75 (+2.53%)
|
14,641 |
| 31 Dec 2015 |
GBX |
1,418 |
1,418 |
1,413.5 |
1,413.5 |
1,413.5 |
+0.75 (+0.05%)
|
2,964 |
| 30 Dec 2015 |
GBX |
1,427.5 |
1,428.616 |
1,412.75 |
1,412.75 |
1,412.75 |
-15.5 (-1.09%)
|
5,462 |
| 29 Dec 2015 |
GBX |
1,422.5 |
1,431.056 |
1,422.5 |
1,428.25 |
1,428.25 |
+8.25 (+0.58%)
|
14,704 |
| 24 Dec 2015 |
GBX |
1,424 |
1,427.5 |
1,420 |
1,420 |
1,420 |
-0.5 (-0.04%)
|
24,763 |
| 23 Dec 2015 |
GBX |
1,431 |
1,431 |
1,419.94 |
1,420.5 |
1,420.5 |
-15 (-1.04%)
|
20,613 |
| 22 Dec 2015 |
GBX |
1,430.5 |
1,436.383 |
1,430.5 |
1,435.5 |
1,435.5 |
+2 (+0.14%)
|
11,298 |
| 21 Dec 2015 |
GBX |
1,421.5 |
1,433.5 |
1,417.848 |
1,433.5 |
1,433.5 |
+20 (+1.41%)
|
13,094 |
| 18 Dec 2015 |
GBX |
1,401.5 |
1,417.156 |
1,397.419 |
1,413.5 |
1,413.5 |
+15 (+1.07%)
|
13,027 |
| 17 Dec 2015 |
GBX |
1,410 |
1,414.559 |
1,393.03 |
1,398.5 |
1,398.5 |
-18.5 (-1.31%)
|
21,821 |
| 16 Dec 2015 |
GBX |
1,400.5 |
1,417 |
1,399.461 |
1,417 |
1,417 |
+24.5 (+1.76%)
|
21,668 |
| 15 Dec 2015 |
GBX |
1,385.5 |
1,392.659 |
1,382.275 |
1,392.5 |
1,392.5 |
-4 (-0.29%)
|
23,182 |
| 14 Dec 2015 |
GBX |
1,391.5 |
1,402 |
1,390.213 |
1,396.5 |
1,396.5 |
-1.25 (-0.09%)
|
7,436 |
| 11 Dec 2015 |
GBX |
1,388.5 |
1,398.5 |
1,384.274 |
1,397.75 |
1,397.75 |
-0.25 (-0.02%)
|
20,657 |
| 10 Dec 2015 |
GBX |
1,396.5 |
1,410.5 |
1,395.718 |
1,398 |
1,398 |
-0.25 (-0.02%)
|
38,016 |
| 9 Dec 2015 |
GBX |
1,412.5 |
1,417.696 |
1,396.98 |
1,398.25 |
1,398.25 |
-18.25 (-1.29%)
|
17,191 |
| 8 Dec 2015 |
GBX |
1,410.5 |
1,418.419 |
1,410.5 |
1,416.5 |
1,416.5 |
+4.75 (+0.34%)
|
13,500 |
| 7 Dec 2015 |
GBX |
1,421.5 |
1,422.98 |
1,409.93 |
1,411.75 |
1,411.75 |
-11.25 (-0.79%)
|
8,988 |
