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 |
4 Dec 2015 |
GBX |
1,386.5 |
1,423 |
1,386.5 |
1,423 |
1,423 |
+36.75 (+2.65%)
|
17,436 |
3 Dec 2015 |
GBX |
1,389.5 |
1,400.5 |
1,386.16 |
1,386.25 |
1,386.25 |
-11 (-0.79%)
|
31,200 |
2 Dec 2015 |
GBX |
1,400.5 |
1,405 |
1,393.5 |
1,397.25 |
1,397.25 |
-1.5 (-0.11%)
|
40,301 |
1 Dec 2015 |
GBX |
1,400.5 |
1,403.739 |
1,397.325 |
1,398.75 |
1,398.75 |
+2 (+0.14%)
|
14,681 |
30 Nov 2015 |
GBX |
1,390 |
1,398.35 |
1,389.95 |
1,396.75 |
1,396.75 |
+7.5 (+0.54%)
|
28,151 |
27 Nov 2015 |
GBX |
1,401 |
1,402.634 |
1,384.329 |
1,389.25 |
1,389.25 |
-12 (-0.86%)
|
8,980 |
26 Nov 2015 |
GBX |
1,403 |
1,407.317 |
1,400.11 |
1,401.25 |
1,401.25 |
-1.25 (-0.09%)
|
7,218 |
25 Nov 2015 |
GBX |
1,411 |
1,414.25 |
1,399.66 |
1,402.5 |
1,402.5 |
-9 (-0.64%)
|
16,083 |
24 Nov 2015 |
GBX |
1,413 |
1,415.174 |
1,399.223 |
1,411.5 |
1,411.5 |
+15 (+1.07%)
|
21,335 |
23 Nov 2015 |
GBX |
1,395 |
1,399.893 |
1,394.48 |
1,396.5 |
1,396.5 |
-7.5 (-0.53%)
|
27,044 |
20 Nov 2015 |
GBX |
1,404 |
1,406.57 |
1,397.48 |
1,404 |
1,404 |
+6 (+0.43%)
|
8,938 |
19 Nov 2015 |
GBX |
1,392 |
1,401.641 |
1,385.884 |
1,398 |
1,398 |
+7.5 (+0.54%)
|
15,212 |
18 Nov 2015 |
GBX |
1,398 |
1,398 |
1,387.5 |
1,390.5 |
1,390.5 |
-6 (-0.43%)
|
17,844 |
17 Nov 2015 |
GBX |
1,405 |
1,408.48 |
1,395.5 |
1,396.5 |
1,396.5 |
-17 (-1.20%)
|
17,680 |
16 Nov 2015 |
GBX |
1,418.5 |
1,422.387 |
1,410.5 |
1,413.5 |
1,413.5 |
+5 (+0.35%)
|
15,366 |
13 Nov 2015 |
GBX |
1,402.5 |
1,412.334 |
1,402.5 |
1,408.5 |
1,408.5 |
+4.5 (+0.32%)
|
11,830 |
12 Nov 2015 |
GBX |
1,407 |
1,416.811 |
1,402.5 |
1,404 |
1,404 |
-8.5 (-0.60%)
|
17,041 |
11 Nov 2015 |
GBX |
1,423.5 |
1,425.5 |
1,410.605 |
1,412.5 |
1,412.5 |
-15.75 (-1.10%)
|
11,174 |
10 Nov 2015 |
GBX |
1,432.5 |
1,432.5 |
1,423 |
1,428.25 |
1,428.25 |
+2.25 (+0.16%)
|
6,755 |
9 Nov 2015 |
GBX |
1,436 |
1,438.17 |
1,425.82 |
1,426 |
1,426 |
-1 (-0.07%)
|
35,117 |
6 Nov 2015 |
GBX |
1,505 |
1,505 |
1,425.648 |
1,427 |
1,427 |
-7.75 (-0.54%)
|
14,907 |
5 Nov 2015 |
GBX |
1,426 |
1,496.94 |
1,423.313 |
1,434.75 |
1,434.75 |
+3.25 (+0.23%)
|
58,606 |
4 Nov 2015 |
GBX |
1,431.5 |
1,437.233 |
1,430.83 |
1,431.5 |
1,431.5 |
-11.5 (-0.80%)
|
11,715 |
3 Nov 2015 |
GBX |
1,457 |
1,457 |
1,442.611 |
1,443 |
1,443 |
-12 (-0.82%)
|
15,041 |
2 Nov 2015 |
GBX |
1,452.5 |
1,465 |
1,449.998 |
1,455 |
1,455 |
-6.5 (-0.44%)
|
30,221 |
30 Oct 2015 |
GBX |
1,470 |
1,483.5 |
1,459.048 |
1,461.5 |
1,461.5 |
-25 (-1.68%)
|
8,709 |
29 Oct 2015 |
GBX |
1,498 |
1,504.896 |
1,485.5 |
1,486.5 |
1,486.5 |
-36.5 (-2.40%)
|
11,672 |
28 Oct 2015 |
GBX |
1,525 |
1,529.711 |
1,512.986 |
1,523 |
1,523 |
+16 (+1.06%)
|
31,070 |
27 Oct 2015 |
GBX |
1,502.5 |
1,513.5 |
1,499.276 |
1,507 |
1,507 |
+5.5 (+0.37%)
|
10,117 |
26 Oct 2015 |
GBX |
1,506.5 |
1,506.5 |
1,493 |
1,501.5 |
1,501.5 |
+2 (+0.13%)
|
141,361 |