iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2015 |
GBX |
1,643 |
1,643 |
1,599.5 |
1,599.5 |
1,599.5 |
-31 (-1.90%)
|
48,604 |
| 5 Feb 2015 |
GBX |
1,644 |
1,652.03 |
1,623.84 |
1,630.5 |
1,630.5 |
-13.5 (-0.82%)
|
16,189 |
| 4 Feb 2015 |
GBX |
1,650 |
1,656 |
1,639.811 |
1,644 |
1,644 |
-5.5 (-0.33%)
|
150,637 |
| 3 Feb 2015 |
GBX |
1,687.5 |
1,694.7 |
1,642.5 |
1,649.5 |
1,649.5 |
-29 (-1.73%)
|
13,439 |
| 2 Feb 2015 |
GBX |
1,684.5 |
1,685 |
1,670.031 |
1,678.5 |
1,678.5 |
-0.5 (-0.03%)
|
19,659 |
| 30 Jan 2015 |
GBX |
1,663 |
1,683 |
1,659.125 |
1,679 |
1,679 |
+22 (+1.33%)
|
12,398 |
| 29 Jan 2015 |
GBX |
1,672.5 |
1,677.249 |
1,657 |
1,657 |
1,657 |
-23.5 (-1.40%)
|
4,699 |
| 28 Jan 2015 |
GBX |
1,680.5 |
1,684 |
1,675.3 |
1,680.5 |
1,680.5 |
-5.5 (-0.33%)
|
4,732 |
| 27 Jan 2015 |
GBX |
1,681.5 |
1,686.099 |
1,678.3 |
1,686 |
1,686 |
+3.5 (+0.21%)
|
75,805 |
| 26 Jan 2015 |
GBX |
1,691.5 |
1,699.706 |
1,678.31 |
1,682.5 |
1,682.5 |
-18.5 (-1.09%)
|
10,881 |
| 23 Jan 2015 |
GBX |
1,706 |
1,718.5 |
1,699.024 |
1,701 |
1,701 |
-15 (-0.87%)
|
38,372 |
| 22 Jan 2015 |
GBX |
1,683 |
1,716.56 |
1,669.133 |
1,716 |
1,716 |
+27 (+1.60%)
|
21,471 |
| 21 Jan 2015 |
GBX |
1,699.5 |
1,708.95 |
1,684.31 |
1,689 |
1,689 |
+1.5 (+0.09%)
|
15,697 |
| 20 Jan 2015 |
GBX |
1,683 |
1,694.255 |
1,674.893 |
1,687.5 |
1,687.5 |
+21 (+1.26%)
|
52,883 |
| 19 Jan 2015 |
GBX |
1,667 |
1,673.9 |
1,660 |
1,666.5 |
1,666.5 |
-8 (-0.48%)
|
14,719 |
| 16 Jan 2015 |
GBX |
1,640.5 |
1,774 |
1,636.08 |
1,674.5 |
1,674.5 |
+22.5 (+1.36%)
|
29,508 |
| 15 Jan 2015 |
GBX |
1,634.5 |
1,652 |
1,599.355 |
1,652 |
1,652 |
+40 (+2.48%)
|
6,172 |
| 14 Jan 2015 |
GBX |
1,606.5 |
1,616.57 |
1,601.569 |
1,612 |
1,612 |
-4 (-0.25%)
|
8,446 |
| 13 Jan 2015 |
GBX |
1,620.5 |
1,630.38 |
1,612 |
1,616 |
1,616 |
+12 (+0.75%)
|
34,717 |
| 12 Jan 2015 |
GBX |
1,597.5 |
1,609.66 |
1,597.5 |
1,604 |
1,604 |
+12.5 (+0.79%)
|
13,952 |
| 9 Jan 2015 |
GBX |
1,587 |
1,595.92 |
1,582.723 |
1,591.5 |
1,591.5 |
-1.5 (-0.09%)
|
10,880 |
| 8 Jan 2015 |
GBX |
1,590 |
1,599.89 |
1,587 |
1,593 |
1,593 |
-4.5 (-0.28%)
|
58,124 |
| 7 Jan 2015 |
GBX |
1,586.016 |
1,601.01 |
1,586.016 |
1,597.5 |
1,597.5 |
+18.5 (+1.17%)
|
13,802 |
| 6 Jan 2015 |
GBX |
1,578 |
1,584.93 |
1,574.322 |
1,579 |
1,579 |
+24.5 (+1.58%)
|
31,496 |
| 5 Jan 2015 |
GBX |
1,546 |
1,565.362 |
1,543.07 |
1,554.5 |
1,554.5 |
+22 (+1.44%)
|
32,178 |
| 2 Jan 2015 |
GBX |
1,520 |
1,538.24 |
1,504.659 |
1,532.5 |
1,532.5 |
+11 (+0.72%)
|
25,060 |
| 31 Dec 2014 |
GBX |
1,524 |
1,528.93 |
1,520.93 |
1,521.5 |
1,521.5 |
-10 (-0.65%)
|
2,459 |
| 30 Dec 2014 |
GBX |
1,512 |
1,543 |
1,508.84 |
1,531.5 |
1,531.5 |
+25.5 (+1.69%)
|
15,349 |
| 29 Dec 2014 |
GBX |
1,501 |
1,542.27 |
1,501 |
1,506 |
1,506 |
+5 (+0.33%)
|
7,881 |
| 24 Dec 2014 |
GBX |
1,501 |
1,507.16 |
1,498 |
1,501 |
1,501 |
-4 (-0.27%)
|
5,504 |
