iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Nov 2014 |
GBX |
1,443.5 |
1,448 |
1,438.078 |
1,448 |
1,448 |
-1.5 (-0.10%)
|
17,463 |
| 10 Nov 2014 |
GBX |
1,461 |
1,464.28 |
1,449.5 |
1,449.5 |
1,449.5 |
-8.5 (-0.58%)
|
12,871 |
| 7 Nov 2014 |
GBX |
1,431 |
1,458 |
1,430.111 |
1,458 |
1,458 |
+26.5 (+1.85%)
|
12,749 |
| 6 Nov 2014 |
GBX |
1,428 |
1,431.5 |
1,419.48 |
1,431.5 |
1,431.5 |
+9 (+0.63%)
|
23,189 |
| 5 Nov 2014 |
GBX |
1,426 |
1,432 |
1,417 |
1,422.5 |
1,422.5 |
-27.5 (-1.90%)
|
36,730 |
| 4 Nov 2014 |
GBX |
1,454 |
1,458.2 |
1,442.54 |
1,450 |
1,450 |
-3 (-0.21%)
|
18,847 |
| 3 Nov 2014 |
GBX |
1,452 |
1,454.28 |
1,447.671 |
1,453 |
1,453 |
+8 (+0.55%)
|
26,702 |
| 31 Oct 2014 |
GBX |
1,455 |
1,459.28 |
1,436.74 |
1,445 |
1,445 |
-38 (-2.56%)
|
26,816 |
| 30 Oct 2014 |
GBX |
1,491 |
1,496.225 |
1,483 |
1,483 |
1,483 |
-20 (-1.33%)
|
6,654 |
| 29 Oct 2014 |
GBX |
1,505 |
1,512.28 |
1,501 |
1,503 |
1,503 |
-5.5 (-0.36%)
|
102,927 |
| 28 Oct 2014 |
GBX |
1,511 |
1,514.28 |
1,505.66 |
1,508.5 |
1,508.5 |
-2.5 (-0.17%)
|
125,455 |
| 27 Oct 2014 |
GBX |
1,514 |
1,516.2 |
1,509.424 |
1,511 |
1,511 |
-6 (-0.40%)
|
9,706 |
| 24 Oct 2014 |
GBX |
1,526 |
1,527.2 |
1,517 |
1,517 |
1,517 |
-2 (-0.13%)
|
5,980 |
| 23 Oct 2014 |
GBX |
1,532 |
1,537.28 |
1,516.617 |
1,519 |
1,519 |
-14.5 (-0.95%)
|
11,109 |
| 22 Oct 2014 |
GBX |
1,536 |
1,544.28 |
1,533.5 |
1,533.5 |
1,533.5 |
-4.5 (-0.29%)
|
1,464 |
| 21 Oct 2014 |
GBX |
1,536 |
1,540 |
1,529.72 |
1,538 |
1,538 |
+9.5 (+0.62%)
|
365,747 |
| 20 Oct 2014 |
GBX |
1,531 |
1,532.28 |
1,526.28 |
1,528.5 |
1,528.5 |
+8.5 (+0.56%)
|
6,033 |
| 17 Oct 2014 |
GBX |
1,532 |
1,533.28 |
1,520 |
1,520 |
1,520 |
-14 (-0.91%)
|
8,184 |
| 16 Oct 2014 |
GBX |
1,545 |
1,545 |
1,532.911 |
1,534 |
1,534 |
-11 (-0.71%)
|
10,529 |
| 15 Oct 2014 |
GBX |
1,537 |
1,545 |
1,523.646 |
1,545 |
1,545 |
+12 (+0.78%)
|
8,859 |
| 14 Oct 2014 |
GBX |
1,527 |
1,540 |
1,523.983 |
1,533 |
1,533 |
+14 (+0.92%)
|
4,175 |
| 13 Oct 2014 |
GBX |
1,521 |
1,522 |
1,509.72 |
1,519 |
1,519 |
+9 (+0.60%)
|
24,702 |
| 10 Oct 2014 |
GBX |
1,509 |
1,514.195 |
1,504.047 |
1,510 |
1,510 |
+5 (+0.33%)
|
10,682 |
| 9 Oct 2014 |
GBX |
1,501 |
1,506.28 |
1,499.816 |
1,505 |
1,505 |
+15.5 (+1.04%)
|
4,523 |
| 8 Oct 2014 |
GBX |
1,498 |
1,504.28 |
1,489.5 |
1,489.5 |
1,489.5 |
-4.5 (-0.30%)
|
7,239 |
| 7 Oct 2014 |
GBX |
1,489 |
1,494 |
1,484.72 |
1,494 |
1,494 |
+6 (+0.40%)
|
18,027 |
| 6 Oct 2014 |
GBX |
1,482 |
1,488 |
1,479.72 |
1,488 |
1,488 |
+5 (+0.34%)
|
12,627 |
| 3 Oct 2014 |
GBX |
1,483 |
1,489.501 |
1,480.609 |
1,483 |
1,483 |
-11 (-0.74%)
|
33,328 |
| 2 Oct 2014 |
GBX |
1,488 |
1,495.1 |
1,484 |
1,494 |
1,494 |
+7 (+0.47%)
|
7,663 |
| 1 Oct 2014 |
GBX |
1,475 |
1,487.837 |
1,471.56 |
1,487 |
1,487 |
+7.5 (+0.51%)
|
5,652 |
