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 |
| 23 Oct 2015 |
GBX |
1,504.5 |
1,518.8 |
1,493.5 |
1,499.5 |
1,499.5 |
+1 (+0.07%)
|
22,638 |
| 22 Oct 2015 |
GBX |
1,489.5 |
1,501.086 |
1,489.5 |
1,498.5 |
1,498.5 |
+7.5 (+0.50%)
|
15,763 |
| 21 Oct 2015 |
GBX |
1,513.5 |
1,513.5 |
1,491 |
1,491 |
1,491 |
-12.25 (-0.81%)
|
9,572 |
| 20 Oct 2015 |
GBX |
1,500.5 |
1,515.5 |
1,496.72 |
1,503.25 |
1,503.25 |
+6.75 (+0.45%)
|
26,755 |
| 19 Oct 2015 |
GBX |
1,437 |
1,505 |
1,437 |
1,496.5 |
1,496.5 |
-16 (-1.06%)
|
9,569 |
| 16 Oct 2015 |
GBX |
1,506 |
1,514.44 |
1,502.282 |
1,512.5 |
1,512.5 |
+0.5 (+0.03%)
|
17,369 |
| 15 Oct 2015 |
GBX |
1,514.5 |
1,519.5 |
1,510.894 |
1,512 |
1,512 |
+3.75 (+0.25%)
|
48,226 |
| 14 Oct 2015 |
GBX |
1,501.5 |
1,519.835 |
1,498.532 |
1,508.25 |
1,508.25 |
-3.75 (-0.25%)
|
25,633 |
| 13 Oct 2015 |
GBX |
1,515 |
1,516.622 |
1,488.053 |
1,512 |
1,512 |
+14.5 (+0.97%)
|
15,469 |
| 12 Oct 2015 |
GBX |
1,498 |
1,503.945 |
1,497.5 |
1,497.5 |
1,497.5 |
+1.75 (+0.12%)
|
56,051 |
| 9 Oct 2015 |
GBX |
1,490 |
1,497.56 |
1,475.32 |
1,495.75 |
1,495.75 |
+16.75 (+1.13%)
|
27,973 |
| 8 Oct 2015 |
GBX |
1,475.5 |
1,479.473 |
1,472.994 |
1,479 |
1,479 |
-2.5 (-0.17%)
|
8,799 |
| 7 Oct 2015 |
GBX |
1,485 |
1,493.298 |
1,477.248 |
1,481.5 |
1,481.5 |
-9.75 (-0.65%)
|
9,921 |
| 6 Oct 2015 |
GBX |
1,493.5 |
1,495.46 |
1,482.16 |
1,491.25 |
1,491.25 |
+9.5 (+0.64%)
|
24,421 |
| 5 Oct 2015 |
GBX |
1,476 |
1,486.858 |
1,472.325 |
1,481.75 |
1,481.75 |
+2.25 (+0.15%)
|
12,290 |
| 2 Oct 2015 |
GBX |
1,445 |
1,484.16 |
1,444.319 |
1,479.5 |
1,479.5 |
+22.75 (+1.56%)
|
7,681 |
| 1 Oct 2015 |
GBX |
1,459 |
1,459 |
1,453.458 |
1,456.75 |
1,456.75 |
-0.5 (-0.03%)
|
11,401 |
| 30 Sep 2015 |
GBX |
1,467.5 |
1,470.184 |
1,452.3 |
1,457.25 |
1,457.25 |
-20.25 (-1.37%)
|
7,438 |
| 29 Sep 2015 |
GBX |
1,470.655 |
1,479.423 |
1,464.995 |
1,477.5 |
1,477.5 |
+1 (+0.07%)
|
7,564 |
| 28 Sep 2015 |
GBX |
1,476 |
1,482.498 |
1,472.755 |
1,476.5 |
1,476.5 |
-16.5 (-1.11%)
|
10,163 |
| 25 Sep 2015 |
GBX |
1,484.5 |
1,495.5 |
1,483.66 |
1,493 |
1,493 |
-4.25 (-0.28%)
|
20,073 |
| 24 Sep 2015 |
GBX |
1,474.5 |
1,498.76 |
1,470.552 |
1,497.25 |
1,497.25 |
+28.25 (+1.92%)
|
6,940 |
| 23 Sep 2015 |
GBX |
1,468 |
1,469.264 |
1,450.829 |
1,469 |
1,469 |
+19.75 (+1.36%)
|
11,580 |
| 22 Sep 2015 |
GBX |
1,446 |
1,450.993 |
1,443 |
1,449.25 |
1,449.25 |
+4.75 (+0.33%)
|
12,952 |
| 21 Sep 2015 |
GBX |
1,442.5 |
1,450.667 |
1,442.5 |
1,444.5 |
1,444.5 |
0.0 (0.0%)
|
8,325 |
| 18 Sep 2015 |
GBX |
1,435 |
1,446.18 |
1,433.55 |
1,444.5 |
1,444.5 |
+17.25 (+1.21%)
|
24,378 |
| 17 Sep 2015 |
GBX |
1,426 |
1,430.216 |
1,423.009 |
1,427.25 |
1,427.25 |
-4.75 (-0.33%)
|
16,533 |
| 16 Sep 2015 |
GBX |
1,422 |
1,432 |
1,419.26 |
1,432 |
1,432 |
+8.5 (+0.60%)
|
26,732 |
| 15 Sep 2015 |
GBX |
1,416 |
1,424 |
1,416 |
1,423.5 |
1,423.5 |
+2.25 (+0.16%)
|
10,123 |
| 14 Sep 2015 |
GBX |
1,420 |
1,422.5 |
1,416.5 |
1,421.25 |
1,421.25 |
+9.25 (+0.66%)
|
25,630 |
