iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Dec 2014 |
GBX |
1,506.93 |
1,507.93 |
1,503.07 |
1,505 |
1,505 |
+1.5 (+0.10%)
|
1,102 |
| 22 Dec 2014 |
GBX |
1,519 |
1,521.93 |
1,501.07 |
1,503.5 |
1,503.5 |
-15 (-0.99%)
|
8,142 |
| 19 Dec 2014 |
GBX |
1,516 |
1,521.93 |
1,512.07 |
1,518.5 |
1,518.5 |
+6 (+0.40%)
|
8,506 |
| 18 Dec 2014 |
GBX |
1,524 |
1,534.93 |
1,509.07 |
1,512.5 |
1,512.5 |
0.0 (0.0%)
|
8,008 |
| 17 Dec 2014 |
GBX |
1,510 |
1,514.09 |
1,495.89 |
1,512.5 |
1,512.5 |
+9 (+0.60%)
|
11,749 |
| 16 Dec 2014 |
GBX |
1,516 |
1,530 |
1,498.15 |
1,503.5 |
1,503.5 |
-38.5 (-2.50%)
|
55,214 |
| 15 Dec 2014 |
GBX |
1,533 |
1,542 |
1,527.074 |
1,542 |
1,542 |
-2.5 (-0.16%)
|
12,511 |
| 12 Dec 2014 |
GBX |
1,543 |
1,548.85 |
1,534.15 |
1,544.5 |
1,544.5 |
-4 (-0.26%)
|
10,290 |
| 11 Dec 2014 |
GBX |
1,545 |
1,548.5 |
1,535.768 |
1,548.5 |
1,548.5 |
-1.5 (-0.10%)
|
9,734 |
| 10 Dec 2014 |
GBX |
1,557 |
1,561.28 |
1,549.485 |
1,550 |
1,550 |
-4.5 (-0.29%)
|
20,271 |
| 9 Dec 2014 |
GBX |
1,555 |
1,559.272 |
1,524.72 |
1,554.5 |
1,554.5 |
+41 (+2.71%)
|
39,285 |
| 8 Dec 2014 |
GBX |
1,520 |
1,527.74 |
1,511.657 |
1,513.5 |
1,513.5 |
-4 (-0.26%)
|
33,648 |
| 5 Dec 2014 |
GBX |
1,522 |
1,525.28 |
1,497.92 |
1,517.5 |
1,517.5 |
-7 (-0.46%)
|
17,423 |
| 4 Dec 2014 |
GBX |
1,531 |
1,531 |
1,520.08 |
1,524.5 |
1,524.5 |
-5.5 (-0.36%)
|
7,066 |
| 3 Dec 2014 |
GBX |
1,523 |
1,532.1 |
1,516 |
1,530 |
1,530 |
+11 (+0.72%)
|
10,710 |
| 2 Dec 2014 |
GBX |
1,515 |
1,522.1 |
1,507.1 |
1,519 |
1,519 |
+10 (+0.66%)
|
7,690 |
| 1 Dec 2014 |
GBX |
1,475 |
1,512.74 |
1,465.26 |
1,509 |
1,509 |
+12.5 (+0.84%)
|
38,327 |
| 28 Nov 2014 |
GBX |
1,503 |
1,503 |
1,491.206 |
1,496.5 |
1,496.5 |
-6 (-0.40%)
|
13,521 |
| 27 Nov 2014 |
GBX |
1,505 |
1,508 |
1,498.08 |
1,502.5 |
1,502.5 |
-0.5 (-0.03%)
|
18,108 |
| 26 Nov 2014 |
GBX |
1,512 |
1,513.28 |
1,502.26 |
1,503 |
1,503 |
-9 (-0.60%)
|
16,073 |
| 25 Nov 2014 |
GBX |
1,515 |
1,522.28 |
1,510.985 |
1,512 |
1,512 |
+2.5 (+0.17%)
|
7,093 |
| 24 Nov 2014 |
GBX |
1,515 |
1,518.081 |
1,507.69 |
1,509.5 |
1,509.5 |
-14.5 (-0.95%)
|
8,097 |
| 21 Nov 2014 |
GBX |
1,507 |
1,524.911 |
1,507 |
1,524 |
1,524 |
+21.5 (+1.43%)
|
5,014 |
| 20 Nov 2014 |
GBX |
1,507 |
1,514.46 |
1,499.46 |
1,502.5 |
1,502.5 |
+10.5 (+0.70%)
|
7,428 |
| 19 Nov 2014 |
GBX |
1,514 |
1,523.388 |
1,490 |
1,492 |
1,492 |
-21.5 (-1.42%)
|
13,810 |
| 18 Nov 2014 |
GBX |
1,516 |
1,525.28 |
1,510 |
1,513.5 |
1,513.5 |
+13 (+0.87%)
|
11,693 |
| 17 Nov 2014 |
GBX |
1,506 |
1,510.851 |
1,499.398 |
1,500.5 |
1,500.5 |
+15 (+1.01%)
|
7,010 |
| 14 Nov 2014 |
GBX |
1,458 |
1,490 |
1,453.849 |
1,485.5 |
1,485.5 |
+19 (+1.30%)
|
19,206 |
| 13 Nov 2014 |
GBX |
1,463 |
1,466.5 |
1,454.201 |
1,466.5 |
1,466.5 |
+7 (+0.48%)
|
17,612 |
| 12 Nov 2014 |
GBX |
1,451 |
1,463.28 |
1,447.293 |
1,459.5 |
1,459.5 |
+11.5 (+0.79%)
|
24,188 |
