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 Mar 2015 |
GBX |
1,569 |
1,577.5 |
1,567 |
1,572 |
1,572 |
-1.5 (-0.10%)
|
30,285 |
| 19 Mar 2015 |
GBX |
1,554 |
1,574.53 |
1,546.5 |
1,573.5 |
1,573.5 |
+21.5 (+1.39%)
|
17,251 |
| 18 Mar 2015 |
GBX |
1,545 |
1,556.5 |
1,545 |
1,552 |
1,552 |
+8.5 (+0.55%)
|
15,188 |
| 17 Mar 2015 |
GBX |
1,550 |
1,550.02 |
1,537.96 |
1,543.5 |
1,543.5 |
+3 (+0.19%)
|
22,015 |
| 16 Mar 2015 |
GBX |
1,553 |
1,559.835 |
1,540.5 |
1,540.5 |
1,540.5 |
-8.5 (-0.55%)
|
16,071 |
| 13 Mar 2015 |
GBX |
1,549.5 |
1,553.761 |
1,540.52 |
1,549 |
1,549 |
+19.5 (+1.27%)
|
10,796 |
| 12 Mar 2015 |
GBX |
1,535 |
1,535.02 |
1,528.039 |
1,529.5 |
1,529.5 |
+4.5 (+0.30%)
|
14,374 |
| 11 Mar 2015 |
GBX |
1,530 |
1,530 |
1,521.755 |
1,525 |
1,525 |
+2 (+0.13%)
|
16,979 |
| 10 Mar 2015 |
GBX |
1,525.5 |
1,539.5 |
1,521.03 |
1,523 |
1,523 |
-8.5 (-0.56%)
|
36,599 |
| 9 Mar 2015 |
GBX |
1,538.5 |
1,543.35 |
1,531.5 |
1,531.5 |
1,531.5 |
-12.5 (-0.81%)
|
7,855 |
| 6 Mar 2015 |
GBX |
1,562 |
1,564.02 |
1,544 |
1,544 |
1,544 |
-23.5 (-1.50%)
|
18,755 |
| 5 Mar 2015 |
GBX |
1,568 |
1,571.071 |
1,557.02 |
1,567.5 |
1,567.5 |
+7 (+0.45%)
|
5,288 |
| 4 Mar 2015 |
GBX |
1,553 |
1,560.5 |
1,553 |
1,560.5 |
1,560.5 |
+11 (+0.71%)
|
11,521 |
| 3 Mar 2015 |
GBX |
1,553 |
1,564.5 |
1,549.5 |
1,549.5 |
1,549.5 |
-10 (-0.64%)
|
12,611 |
| 2 Mar 2015 |
GBX |
1,563.5 |
1,569.644 |
1,557.5 |
1,559.5 |
1,559.5 |
-0.5 (-0.03%)
|
16,683 |
| 27 Feb 2015 |
GBX |
1,548.5 |
1,563.233 |
1,548.5 |
1,560 |
1,560 |
+4 (+0.26%)
|
19,158 |
| 26 Feb 2015 |
GBX |
1,554 |
1,558 |
1,545.751 |
1,556 |
1,556 |
+14.5 (+0.94%)
|
26,691 |
| 25 Feb 2015 |
GBX |
1,543.5 |
1,548.02 |
1,538 |
1,541.5 |
1,541.5 |
+9.5 (+0.62%)
|
17,643 |
| 24 Feb 2015 |
GBX |
1,545.5 |
1,550 |
1,531.145 |
1,532 |
1,532 |
-7.5 (-0.49%)
|
9,686 |
| 23 Feb 2015 |
GBX |
1,538 |
1,549.5 |
1,536.838 |
1,539.5 |
1,539.5 |
-15.5 (-1.00%)
|
16,881 |
| 20 Feb 2015 |
GBX |
1,553 |
1,566 |
1,550.371 |
1,555 |
1,555 |
+4 (+0.26%)
|
33,189 |
| 19 Feb 2015 |
GBX |
1,562 |
1,569.02 |
1,549.355 |
1,551 |
1,551 |
+13.5 (+0.88%)
|
12,428 |
| 18 Feb 2015 |
GBX |
1,561.5 |
1,562.9 |
1,537.5 |
1,537.5 |
1,537.5 |
-20 (-1.28%)
|
15,724 |
| 17 Feb 2015 |
GBX |
1,576.5 |
1,579.35 |
1,557.5 |
1,557.5 |
1,557.5 |
-29 (-1.83%)
|
325,470 |
| 16 Feb 2015 |
GBX |
1,588.5 |
1,590.6 |
1,585.5 |
1,586.5 |
1,586.5 |
+2 (+0.13%)
|
188,911 |
| 13 Feb 2015 |
GBX |
1,581.5 |
1,587.5 |
1,576.35 |
1,584.5 |
1,584.5 |
+8 (+0.51%)
|
42,830 |
| 12 Feb 2015 |
GBX |
1,590 |
1,595.02 |
1,574.65 |
1,576.5 |
1,576.5 |
-15.5 (-0.97%)
|
40,401 |
| 11 Feb 2015 |
GBX |
1,611 |
1,611 |
1,586.02 |
1,592 |
1,592 |
-15.5 (-0.96%)
|
23,559 |
| 10 Feb 2015 |
GBX |
1,609.5 |
1,618.03 |
1,603.98 |
1,607.5 |
1,607.5 |
-6.5 (-0.40%)
|
5,886,344 |
| 9 Feb 2015 |
GBX |
1,614 |
1,619 |
1,604 |
1,614 |
1,614 |
+14.5 (+0.91%)
|
9,977 |
