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 |
| 30 Jul 2015 |
GBX |
1,377 |
1,387.612 |
1,374.064 |
1,387 |
1,387 |
+1.5 (+0.11%)
|
7,838 |
| 29 Jul 2015 |
GBX |
1,378 |
1,392.238 |
1,378 |
1,385.5 |
1,385.5 |
-3 (-0.22%)
|
7,540 |
| 28 Jul 2015 |
GBX |
1,395.5 |
1,396.1 |
1,384.52 |
1,388.5 |
1,388.5 |
-5.25 (-0.38%)
|
23,213 |
| 27 Jul 2015 |
GBX |
1,396 |
1,409.178 |
1,389 |
1,393.75 |
1,393.75 |
+8.25 (+0.60%)
|
25,900 |
| 24 Jul 2015 |
GBX |
1,381 |
1,388 |
1,375.62 |
1,385.5 |
1,385.5 |
-9 (-0.65%)
|
49,073 |
| 23 Jul 2015 |
GBX |
1,390 |
1,401.042 |
1,388.345 |
1,394.5 |
1,394.5 |
+11.5 (+0.83%)
|
128,542 |
| 22 Jul 2015 |
GBX |
1,386 |
1,389.01 |
1,377.5 |
1,383 |
1,383 |
-25 (-1.78%)
|
31,494 |
| 21 Jul 2015 |
GBX |
1,407.5 |
1,410.66 |
1,403.1 |
1,408 |
1,408 |
-0.75 (-0.05%)
|
45,303 |
| 20 Jul 2015 |
GBX |
1,413 |
1,419.622 |
1,403.467 |
1,408.75 |
1,408.75 |
-24 (-1.68%)
|
25,381 |
| 17 Jul 2015 |
GBX |
1,451 |
1,451.717 |
1,432.75 |
1,432.75 |
1,432.75 |
-19 (-1.31%)
|
35,042 |
| 16 Jul 2015 |
GBX |
1,450 |
1,454.5 |
1,448.371 |
1,451.75 |
1,451.75 |
+0.5 (+0.03%)
|
41,255 |
| 15 Jul 2015 |
GBX |
1,459 |
1,463.744 |
1,448.5 |
1,451.25 |
1,451.25 |
-15.5 (-1.06%)
|
19,318 |
| 14 Jul 2015 |
GBX |
1,471.5 |
1,478.005 |
1,464.553 |
1,466.75 |
1,466.75 |
-7.25 (-0.49%)
|
8,729 |
| 13 Jul 2015 |
GBX |
1,472 |
1,479.35 |
1,466.97 |
1,474 |
1,474 |
-10.5 (-0.71%)
|
20,244 |
| 10 Jul 2015 |
GBX |
1,490 |
1,493.35 |
1,478.54 |
1,484.5 |
1,484.5 |
-12 (-0.80%)
|
19,520 |
| 9 Jul 2015 |
GBX |
1,499 |
1,499.732 |
1,493.65 |
1,496.5 |
1,496.5 |
-1 (-0.07%)
|
12,191 |
| 8 Jul 2015 |
GBX |
1,484 |
1,499 |
1,472.005 |
1,497.5 |
1,497.5 |
+19 (+1.29%)
|
35,189 |
| 7 Jul 2015 |
GBX |
1,486 |
1,495.69 |
1,478.5 |
1,478.5 |
1,478.5 |
-3 (-0.20%)
|
4,366 |
| 6 Jul 2015 |
GBX |
1,485 |
1,487.231 |
1,478.65 |
1,481.5 |
1,481.5 |
-3.5 (-0.24%)
|
39,094 |
| 3 Jul 2015 |
GBX |
1,484 |
1,485 |
1,478.562 |
1,485 |
1,485 |
+9.5 (+0.64%)
|
5,790 |
| 2 Jul 2015 |
GBX |
1,482 |
1,482 |
1,473 |
1,475.5 |
1,475.5 |
-6 (-0.40%)
|
5,948 |
| 1 Jul 2015 |
GBX |
1,483 |
1,483 |
1,477.57 |
1,481.5 |
1,481.5 |
+7 (+0.47%)
|
12,241 |
| 30 Jun 2015 |
GBX |
1,484 |
1,484 |
1,469.65 |
1,474.5 |
1,474.5 |
-3 (-0.20%)
|
14,834 |
| 29 Jun 2015 |
GBX |
1,489 |
1,490.557 |
1,477.5 |
1,477.5 |
1,477.5 |
+3 (+0.20%)
|
5,351 |
| 26 Jun 2015 |
GBX |
1,477.5 |
1,480.552 |
1,470.329 |
1,474.5 |
1,474.5 |
-2 (-0.14%)
|
9,544 |
| 25 Jun 2015 |
GBX |
1,483 |
1,483.713 |
1,472.925 |
1,476.5 |
1,476.5 |
-2 (-0.14%)
|
21,578 |
| 24 Jun 2015 |
GBX |
1,482 |
1,483 |
1,472.856 |
1,478.5 |
1,478.5 |
-2.25 (-0.15%)
|
10,625 |
| 23 Jun 2015 |
GBX |
1,483 |
1,486.804 |
1,480.75 |
1,480.75 |
1,480.75 |
-2.75 (-0.19%)
|
10,177 |
| 22 Jun 2015 |
GBX |
1,489 |
1,494.35 |
1,482.35 |
1,483.5 |
1,483.5 |
-13 (-0.87%)
|
99,363 |
| 19 Jun 2015 |
GBX |
1,500 |
1,502 |
1,495.65 |
1,496.5 |
1,496.5 |
-3 (-0.20%)
|
9,341 |
