iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Apr 2014 |
GBX |
1,560 |
1,563 |
1,552 |
1,552 |
1,552 |
+1.5 (+0.10%)
|
9,035 |
| 7 Apr 2014 |
GBX |
1,556 |
1,560.688 |
1,549.31 |
1,550.5 |
1,550.5 |
-10 (-0.64%)
|
23,176 |
| 4 Apr 2014 |
GBX |
1,543 |
1,561.557 |
1,541.425 |
1,560.5 |
1,560.5 |
+19 (+1.23%)
|
11,766 |
| 3 Apr 2014 |
GBX |
1,541.559 |
1,543.691 |
1,517.09 |
1,541.5 |
1,541.5 |
-2.5 (-0.16%)
|
20,712 |
| 2 Apr 2014 |
GBX |
1,529 |
1,545 |
1,528 |
1,544 |
1,544 |
+16 (+1.05%)
|
17,668 |
| 1 Apr 2014 |
GBX |
1,536 |
1,540.692 |
1,527.137 |
1,528 |
1,528 |
-6.5 (-0.42%)
|
18,356 |
| 31 Mar 2014 |
GBX |
1,542.698 |
1,553.689 |
1,534.307 |
1,534.5 |
1,534.5 |
-8.5 (-0.55%)
|
31,747 |
| 28 Mar 2014 |
GBX |
1,551 |
1,551 |
1,537.297 |
1,543 |
1,543 |
-3.5 (-0.23%)
|
7,491 |
| 27 Mar 2014 |
GBX |
1,549 |
1,562.687 |
1,543.309 |
1,546.5 |
1,546.5 |
-14.5 (-0.93%)
|
17,747 |
| 26 Mar 2014 |
GBX |
1,578 |
1,582 |
1,559.312 |
1,561 |
1,561 |
-16 (-1.01%)
|
39,201 |
| 25 Mar 2014 |
GBX |
1,584 |
1,585.683 |
1,569.314 |
1,577 |
1,577 |
-1 (-0.06%)
|
10,610 |
| 24 Mar 2014 |
GBX |
1,595 |
1,599.68 |
1,575.616 |
1,578 |
1,578 |
-29.5 (-1.84%)
|
27,889 |
| 21 Mar 2014 |
GBX |
1,600 |
1,615.677 |
1,600 |
1,607.5 |
1,607.5 |
+7.5 (+0.47%)
|
16,542 |
| 20 Mar 2014 |
GBX |
1,598 |
1,616.147 |
1,589.422 |
1,600 |
1,600 |
-0.5 (-0.03%)
|
29,106 |
| 19 Mar 2014 |
GBX |
1,601 |
1,616.763 |
1,596.738 |
1,600.5 |
1,600.5 |
-29.5 (-1.81%)
|
29,092 |
| 18 Mar 2014 |
GBX |
1,631 |
1,631 |
1,617 |
1,630 |
1,630 |
-5.5 (-0.34%)
|
26,525 |
| 17 Mar 2014 |
GBX |
1,650.67 |
1,652.525 |
1,634.413 |
1,635.5 |
1,635.5 |
-9.5 (-0.58%)
|
18,834 |
| 14 Mar 2014 |
GBX |
1,639 |
1,657.668 |
1,634.327 |
1,645 |
1,645 |
+10.5 (+0.64%)
|
32,480 |
| 13 Mar 2014 |
GBX |
1,629 |
1,638.797 |
1,623 |
1,634.5 |
1,634.5 |
-0.5 (-0.03%)
|
15,256 |
| 12 Mar 2014 |
GBX |
1,634 |
1,635 |
1,619.324 |
1,635 |
1,635 |
+31.5 (+1.96%)
|
9,168 |
| 11 Mar 2014 |
GBX |
1,608 |
1,618.158 |
1,600.495 |
1,603.5 |
1,603.5 |
+2 (+0.12%)
|
8,401 |
| 10 Mar 2014 |
GBX |
1,604 |
1,605 |
1,586.185 |
1,601.5 |
1,601.5 |
+12.5 (+0.79%)
|
8,851 |
| 7 Mar 2014 |
GBX |
1,600 |
1,602.215 |
1,582.316 |
1,589 |
1,589 |
-11 (-0.69%)
|
3,988 |
| 6 Mar 2014 |
GBX |
1,589 |
1,600 |
1,582 |
1,600 |
1,600 |
+9.5 (+0.60%)
|
9,154 |
| 5 Mar 2014 |
GBX |
1,589.682 |
1,596.681 |
1,586.267 |
1,590.5 |
1,590.5 |
-4 (-0.25%)
|
67,200 |
| 4 Mar 2014 |
GBX |
1,592 |
1,595.081 |
1,586.107 |
1,594.5 |
1,594.5 |
-12 (-0.75%)
|
7,252 |
| 3 Mar 2014 |
GBX |
1,596 |
1,608.678 |
1,593.319 |
1,606.5 |
1,606.5 |
+36.5 (+2.32%)
|
9,822 |
| 28 Feb 2014 |
GBX |
1,574 |
1,583.683 |
1,569.295 |
1,570 |
1,570 |
-16.5 (-1.04%)
|
9,568 |
| 27 Feb 2014 |
GBX |
1,580 |
1,592.193 |
1,580 |
1,586.5 |
1,586.5 |
+3.5 (+0.22%)
|
15,449 |
| 26 Feb 2014 |
GBX |
1,598 |
1,599.467 |
1,583 |
1,583 |
1,583 |
-12.5 (-0.78%)
|
17,568 |
