iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 Sep 2014 |
GBX |
1,483 |
1,491 |
1,474.72 |
1,479.5 |
1,479.5 |
-6 (-0.40%)
|
8,300 |
29 Sep 2014 |
GBX |
1,490 |
1,493.28 |
1,485.303 |
1,485.5 |
1,485.5 |
+2.5 (+0.17%)
|
9,052 |
26 Sep 2014 |
GBX |
1,488 |
1,491.745 |
1,479.72 |
1,483 |
1,483 |
+1 (+0.07%)
|
9,877 |
25 Sep 2014 |
GBX |
1,473 |
1,482.5 |
1,469.031 |
1,482 |
1,482 |
+6.5 (+0.44%)
|
8,776 |
24 Sep 2014 |
GBX |
1,477 |
1,483.92 |
1,474 |
1,475.5 |
1,475.5 |
-6 (-0.40%)
|
18,884 |
23 Sep 2014 |
GBX |
1,493 |
1,493.28 |
1,474.54 |
1,481.5 |
1,481.5 |
+8 (+0.54%)
|
20,232 |
22 Sep 2014 |
GBX |
1,473 |
1,476.836 |
1,470.72 |
1,473.5 |
1,473.5 |
-5 (-0.34%)
|
14,516 |
19 Sep 2014 |
GBX |
1,474 |
1,484.069 |
1,472.159 |
1,478.5 |
1,478.5 |
-7.5 (-0.50%)
|
24,150 |
18 Sep 2014 |
GBX |
1,486 |
1,490.367 |
1,474 |
1,486 |
1,486 |
-16 (-1.07%)
|
10,473 |
17 Sep 2014 |
GBX |
1,506 |
1,506.28 |
1,498 |
1,502 |
1,502 |
-5.5 (-0.36%)
|
9,325 |
16 Sep 2014 |
GBX |
1,521 |
1,560.476 |
1,507.5 |
1,507.5 |
1,507.5 |
+1 (+0.07%)
|
41,443 |
15 Sep 2014 |
GBX |
1,508 |
1,509.604 |
1,504.44 |
1,506.5 |
1,506.5 |
+3 (+0.20%)
|
19,227 |
12 Sep 2014 |
GBX |
1,511 |
1,514.28 |
1,503 |
1,503.5 |
1,503.5 |
-9 (-0.60%)
|
23,677 |
11 Sep 2014 |
GBX |
1,512 |
1,529.28 |
1,510.86 |
1,512.5 |
1,512.5 |
-20 (-1.31%)
|
37,173 |
10 Sep 2014 |
GBX |
1,545 |
1,546.28 |
1,532.5 |
1,532.5 |
1,532.5 |
-13.5 (-0.87%)
|
11,789 |
9 Sep 2014 |
GBX |
1,546 |
1,549.36 |
1,542.754 |
1,546 |
1,546 |
+6 (+0.39%)
|
21,082 |
8 Sep 2014 |
GBX |
1,554 |
1,561.952 |
1,540 |
1,540 |
1,540 |
-1 (-0.06%)
|
10,563 |
5 Sep 2014 |
GBX |
1,534 |
1,543 |
1,532.44 |
1,541 |
1,541 |
+4.5 (+0.29%)
|
206,120 |
4 Sep 2014 |
GBX |
1,533 |
1,538.1 |
1,530.662 |
1,536.5 |
1,536.5 |
+8 (+0.52%)
|
11,743 |
3 Sep 2014 |
GBX |
1,526 |
1,530 |
1,521.56 |
1,528.5 |
1,528.5 |
+8 (+0.53%)
|
41,400 |
2 Sep 2014 |
GBX |
1,527 |
1,531.28 |
1,518.475 |
1,520.5 |
1,520.5 |
-16 (-1.04%)
|
3,612 |
1 Sep 2014 |
GBX |
1,537.902 |
1,539.56 |
1,531.8 |
1,536.5 |
1,536.5 |
-4.5 (-0.29%)
|
11,111 |
29 Aug 2014 |
GBX |
1,538 |
1,541.201 |
1,537.28 |
1,541 |
1,541 |
-2.5 (-0.16%)
|
12,109 |
28 Aug 2014 |
GBX |
1,547 |
1,548.46 |
1,538.418 |
1,543.5 |
1,543.5 |
+10 (+0.65%)
|
7,492 |
27 Aug 2014 |
GBX |
1,540 |
1,540.28 |
1,530.679 |
1,533.5 |
1,533.5 |
-2.5 (-0.16%)
|
16,053 |
26 Aug 2014 |
GBX |
1,540 |
1,545.28 |
1,533.72 |
1,536 |
1,536 |
+3.5 (+0.23%)
|
10,103 |
22 Aug 2014 |
GBX |
1,538 |
1,538 |
1,525.95 |
1,532.5 |
1,532.5 |
+6 (+0.39%)
|
2,305 |
21 Aug 2014 |
GBX |
1,532 |
1,533.343 |
1,523 |
1,526.5 |
1,526.5 |
-15 (-0.97%)
|
4,312 |
20 Aug 2014 |
GBX |
1,543 |
1,546.28 |
1,540.22 |
1,541.5 |
1,541.5 |
-3 (-0.19%)
|
14,052 |
19 Aug 2014 |
GBX |
1,547 |
1,551.28 |
1,541.897 |
1,544.5 |
1,544.5 |
+3.5 (+0.23%)
|
13,625 |