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 May 2014 |
GBX |
1,526 |
1,526.28 |
1,520.704 |
1,523.5 |
1,523.5 |
+0.5 (+0.03%)
|
13,888 |
| 22 May 2014 |
GBX |
1,533 |
1,533 |
1,519.72 |
1,523 |
1,523 |
+5.5 (+0.36%)
|
9,256 |
| 21 May 2014 |
GBX |
1,514 |
1,524.869 |
1,512.9 |
1,517.5 |
1,517.5 |
-7 (-0.46%)
|
3,368 |
| 20 May 2014 |
GBX |
1,522 |
1,525.802 |
1,518.72 |
1,524.5 |
1,524.5 |
-7.5 (-0.49%)
|
5,156 |
| 19 May 2014 |
GBX |
1,531 |
1,539.134 |
1,530.9 |
1,532 |
1,532 |
+5.5 (+0.36%)
|
4,942 |
| 16 May 2014 |
GBX |
1,524 |
1,531.1 |
1,522 |
1,526.5 |
1,526.5 |
-9.5 (-0.62%)
|
1,339 |
| 15 May 2014 |
GBX |
1,544 |
1,548.28 |
1,532.242 |
1,536 |
1,536 |
-6.5 (-0.42%)
|
10,538 |
| 14 May 2014 |
GBX |
1,538 |
1,548.701 |
1,525.9 |
1,542.5 |
1,542.5 |
+16 (+1.05%)
|
7,925 |
| 13 May 2014 |
GBX |
1,519 |
1,528.392 |
1,517.36 |
1,526.5 |
1,526.5 |
-0.5 (-0.03%)
|
7,139 |
| 12 May 2014 |
GBX |
1,518 |
1,532 |
1,514.9 |
1,527 |
1,527 |
+11.5 (+0.76%)
|
7,267 |
| 9 May 2014 |
GBX |
1,523 |
1,523 |
1,512.9 |
1,515.5 |
1,515.5 |
+6.5 (+0.43%)
|
4,545 |
| 8 May 2014 |
GBX |
1,510 |
1,517.1 |
1,505 |
1,509 |
1,509 |
-9 (-0.59%)
|
14,053 |
| 7 May 2014 |
GBX |
1,538 |
1,538 |
1,518 |
1,518 |
1,518 |
-10 (-0.65%)
|
5,356 |
| 6 May 2014 |
GBX |
1,537 |
1,542.2 |
1,524.9 |
1,528 |
1,528 |
-5 (-0.33%)
|
9,901 |
| 2 May 2014 |
GBX |
1,502 |
1,533 |
1,502 |
1,533 |
1,533 |
+26 (+1.73%)
|
2,966 |
| 1 May 2014 |
GBX |
1,508 |
1,510.92 |
1,500.08 |
1,507 |
1,507 |
-12 (-0.79%)
|
11,478 |
| 30 Apr 2014 |
GBX |
1,517 |
1,527.92 |
1,515.766 |
1,519 |
1,519 |
-12.5 (-0.82%)
|
3,366 |
| 29 Apr 2014 |
GBX |
1,523 |
1,536.1 |
1,519.679 |
1,531.5 |
1,531.5 |
+3.5 (+0.23%)
|
5,816 |
| 28 Apr 2014 |
GBX |
1,535 |
1,543.91 |
1,523.66 |
1,528 |
1,528 |
-9.5 (-0.62%)
|
9,256 |
| 25 Apr 2014 |
GBX |
1,528 |
1,540.34 |
1,526.916 |
1,537.5 |
1,537.5 |
+14 (+0.92%)
|
15,269 |
| 24 Apr 2014 |
GBX |
1,519 |
1,528 |
1,501.74 |
1,523.5 |
1,523.5 |
+3.5 (+0.23%)
|
9,283 |
| 23 Apr 2014 |
GBX |
1,518 |
1,523.34 |
1,513.96 |
1,520 |
1,520 |
+8 (+0.53%)
|
19,296 |
| 22 Apr 2014 |
GBX |
1,524 |
1,526.657 |
1,512 |
1,512 |
1,512 |
-22.5 (-1.47%)
|
7,353 |
| 17 Apr 2014 |
GBX |
1,531 |
1,540 |
1,529.341 |
1,534.5 |
1,534.5 |
-3.5 (-0.23%)
|
12,301 |
| 16 Apr 2014 |
GBX |
1,544 |
1,546 |
1,533 |
1,538 |
1,538 |
-6.5 (-0.42%)
|
13,072 |
| 15 Apr 2014 |
GBX |
1,548 |
1,558.339 |
1,532 |
1,544.5 |
1,544.5 |
-31 (-1.97%)
|
6,287 |
| 14 Apr 2014 |
GBX |
1,573 |
1,578.581 |
1,568.66 |
1,575.5 |
1,575.5 |
+13.5 (+0.86%)
|
20,042 |
| 11 Apr 2014 |
GBX |
1,567 |
1,569.34 |
1,559.34 |
1,562 |
1,562 |
-1 (-0.06%)
|
15,887 |
| 10 Apr 2014 |
GBX |
1,566 |
1,568.34 |
1,559.412 |
1,563 |
1,563 |
+17.5 (+1.13%)
|
9,302 |
| 9 Apr 2014 |
GBX |
1,548 |
1,558.688 |
1,542.308 |
1,545.5 |
1,545.5 |
-6.5 (-0.42%)
|
9,358 |
