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 |
| 6 May 2015 |
GBX |
1,550 |
1,558.04 |
1,545.36 |
1,546 |
1,546 |
-11.5 (-0.74%)
|
27,917 |
| 5 May 2015 |
GBX |
1,562 |
1,566.35 |
1,554.051 |
1,557.5 |
1,557.5 |
+23.5 (+1.53%)
|
22,300 |
| 1 May 2015 |
GBX |
1,524 |
1,537 |
1,521.852 |
1,534 |
1,534 |
+14.5 (+0.95%)
|
25,221 |
| 30 Apr 2015 |
GBX |
1,546 |
1,548.7 |
1,519.5 |
1,519.5 |
1,519.5 |
-31 (-2.00%)
|
91,126 |
| 29 Apr 2015 |
GBX |
1,557 |
1,559.03 |
1,548.367 |
1,550.5 |
1,550.5 |
-16.5 (-1.05%)
|
22,449 |
| 28 Apr 2015 |
GBX |
1,558 |
1,568 |
1,556 |
1,567 |
1,567 |
+4 (+0.26%)
|
9,689 |
| 27 Apr 2015 |
GBX |
1,550 |
1,570 |
1,543.913 |
1,563 |
1,563 |
+25.5 (+1.66%)
|
17,381 |
| 24 Apr 2015 |
GBX |
1,566 |
1,566 |
1,537.5 |
1,537.5 |
1,537.5 |
-32 (-2.04%)
|
21,785 |
| 23 Apr 2015 |
GBX |
1,574 |
1,574.02 |
1,566.35 |
1,569.5 |
1,569.5 |
+3 (+0.19%)
|
8,989 |
| 22 Apr 2015 |
GBX |
1,581 |
1,595.35 |
1,564.02 |
1,566.5 |
1,566.5 |
-21.5 (-1.35%)
|
13,673 |
| 21 Apr 2015 |
GBX |
1,594 |
1,595.35 |
1,588 |
1,588 |
1,588 |
+5.5 (+0.35%)
|
15,210 |
| 20 Apr 2015 |
GBX |
1,599 |
1,599 |
1,582.5 |
1,582.5 |
1,582.5 |
-14.5 (-0.91%)
|
13,435 |
| 17 Apr 2015 |
GBX |
1,588 |
1,598 |
1,588 |
1,597 |
1,597 |
+7.5 (+0.47%)
|
17,390 |
| 16 Apr 2015 |
GBX |
1,609 |
1,614.02 |
1,589.02 |
1,589.5 |
1,589.5 |
-12 (-0.75%)
|
11,017 |
| 15 Apr 2015 |
GBX |
1,600 |
1,605.5 |
1,595 |
1,601.5 |
1,601.5 |
-1.5 (-0.09%)
|
35,515 |
| 14 Apr 2015 |
GBX |
1,614 |
1,617.02 |
1,598.35 |
1,603 |
1,603 |
-16.5 (-1.02%)
|
16,937 |
| 13 Apr 2015 |
GBX |
1,628.5 |
1,634.454 |
1,617.5 |
1,619.5 |
1,619.5 |
-13.5 (-0.83%)
|
13,209 |
| 10 Apr 2015 |
GBX |
1,624.5 |
1,636.5 |
1,609.634 |
1,633 |
1,633 |
+28.5 (+1.78%)
|
18,820 |
| 9 Apr 2015 |
GBX |
1,603 |
1,608 |
1,592.439 |
1,604.5 |
1,604.5 |
+7 (+0.44%)
|
16,065 |
| 8 Apr 2015 |
GBX |
1,612 |
1,614.7 |
1,596.02 |
1,597.5 |
1,597.5 |
-18 (-1.11%)
|
13,611 |
| 7 Apr 2015 |
GBX |
1,614 |
1,615.5 |
1,608.516 |
1,615.5 |
1,615.5 |
+17 (+1.06%)
|
34,703 |
| 2 Apr 2015 |
GBX |
1,608.5 |
1,638.5 |
1,598.5 |
1,598.5 |
1,598.5 |
-7 (-0.44%)
|
17,061 |
| 1 Apr 2015 |
GBX |
1,582 |
1,608.96 |
1,581.044 |
1,605.5 |
1,605.5 |
+22 (+1.39%)
|
14,106 |
| 31 Mar 2015 |
GBX |
1,584 |
1,595 |
1,579.98 |
1,583.5 |
1,583.5 |
-1 (-0.06%)
|
29,037 |
| 30 Mar 2015 |
GBX |
1,588 |
1,596 |
1,584.5 |
1,584.5 |
1,584.5 |
-12 (-0.75%)
|
10,750 |
| 27 Mar 2015 |
GBX |
1,599.5 |
1,605.7 |
1,590.35 |
1,596.5 |
1,596.5 |
-11 (-0.68%)
|
13,005 |
| 26 Mar 2015 |
GBX |
1,603.5 |
1,614.874 |
1,600 |
1,607.5 |
1,607.5 |
+16 (+1.01%)
|
11,038 |
| 25 Mar 2015 |
GBX |
1,587 |
1,594.731 |
1,561.51 |
1,591.5 |
1,591.5 |
+6 (+0.38%)
|
17,561 |
| 24 Mar 2015 |
GBX |
1,578.5 |
1,587.7 |
1,574.39 |
1,585.5 |
1,585.5 |
+9.5 (+0.60%)
|
19,024 |
| 23 Mar 2015 |
GBX |
1,572.5 |
1,577.5 |
1,571 |
1,576 |
1,576 |
+4 (+0.25%)
|
32,890 |
