iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Oct 2023 |
GBX |
2,956 |
2,958 |
2,947 |
2,949 |
2,949 |
-3 (-0.10%)
|
24,691 |
| 9 Oct 2023 |
GBX |
2,955 |
2,961 |
2,936 |
2,952 |
2,952 |
+41 (+1.41%)
|
35,204 |
| 6 Oct 2023 |
GBX |
2,910 |
2,921 |
2,898 |
2,911 |
2,911 |
+4 (+0.14%)
|
64,489 |
| 5 Oct 2023 |
GBX |
2,920 |
2,926 |
2,906 |
2,907 |
2,907 |
-17 (-0.58%)
|
55,249 |
| 4 Oct 2023 |
GBX |
2,939 |
2,940 |
2,914 |
2,924 |
2,924 |
-15 (-0.51%)
|
77,658 |
| 3 Oct 2023 |
GBX |
2,937 |
2,949 |
2,935 |
2,939 |
2,939 |
0.0 (0.0%)
|
40,072 |
| 2 Oct 2023 |
GBX |
2,941 |
2,945 |
2,931 |
2,939 |
2,939 |
-19.5 (-0.66%)
|
38,428 |
| 29 Sep 2023 |
GBX |
2,971 |
2,984 |
2,958.5 |
2,958.5 |
2,958.5 |
-9 (-0.30%)
|
48,709 |
| 28 Sep 2023 |
GBX |
3,008 |
3,010 |
2,965 |
2,967.5 |
2,967.5 |
-47.5 (-1.58%)
|
60,224 |
| 27 Sep 2023 |
GBX |
3,039 |
3,041 |
3,015 |
3,015 |
3,015 |
-32 (-1.05%)
|
33,209 |
| 26 Sep 2023 |
GBX |
3,055 |
3,057 |
3,044 |
3,047 |
3,047 |
-12 (-0.39%)
|
32,997 |
| 25 Sep 2023 |
GBX |
3,058 |
3,070 |
3,056 |
3,059 |
3,059 |
-3 (-0.10%)
|
91,011 |
| 22 Sep 2023 |
GBX |
3,051 |
3,064 |
3,051 |
3,062 |
3,062 |
+25 (+0.82%)
|
19,471 |
| 21 Sep 2023 |
GBX |
3,044 |
3,059 |
3,037 |
3,037 |
3,037 |
-16.5 (-0.54%)
|
41,182 |
| 20 Sep 2023 |
GBX |
3,041 |
3,053.5 |
3,036 |
3,053.5 |
3,053.5 |
+15.5 (+0.51%)
|
40,520 |
| 19 Sep 2023 |
GBX |
3,034 |
3,042 |
3,033 |
3,038 |
3,038 |
+12 (+0.40%)
|
21,499 |
| 18 Sep 2023 |
GBX |
3,029 |
3,031 |
3,022 |
3,026 |
3,026 |
+1 (+0.03%)
|
38,234 |
| 15 Sep 2023 |
GBX |
3,004 |
3,029 |
3,000 |
3,025 |
3,025 |
+32 (+1.07%)
|
68,680 |
| 14 Sep 2023 |
GBX |
2,972 |
2,994 |
2,971 |
2,993 |
2,993 |
+14 (+0.47%)
|
20,775 |
| 13 Sep 2023 |
GBX |
2,987 |
2,987 |
2,978 |
2,979 |
2,979 |
-5 (-0.17%)
|
48,824 |
| 12 Sep 2023 |
GBX |
2,987 |
2,997 |
2,981 |
2,984 |
2,984 |
-3 (-0.10%)
|
35,494 |
| 11 Sep 2023 |
GBX |
2,996 |
3,001 |
2,985 |
2,987 |
2,987 |
-9 (-0.30%)
|
25,765 |
| 8 Sep 2023 |
GBX |
3,001 |
3,004 |
2,994 |
2,996 |
2,996 |
+3 (+0.10%)
|
23,780 |
| 7 Sep 2023 |
GBX |
2,992 |
3,003 |
2,991 |
2,993 |
2,993 |
+7 (+0.23%)
|
25,453 |
| 6 Sep 2023 |
GBX |
2,985 |
3,010 |
2,980 |
2,986 |
2,986 |
+2 (+0.07%)
|
52,350 |
| 5 Sep 2023 |
GBX |
2,998 |
3,003 |
2,984 |
2,984 |
2,984 |
-8 (-0.27%)
|
40,681 |
| 4 Sep 2023 |
GBX |
3,002 |
3,002 |
2,989 |
2,992 |
2,992 |
0.0 (0.0%)
|
10,903 |
| 1 Sep 2023 |
GBX |
2,984 |
2,994 |
2,982 |
2,992 |
2,992 |
+8 (+0.27%)
|
35,053 |
| 31 Aug 2023 |
GBX |
2,977 |
2,989 |
2,977 |
2,984 |
2,984 |
+10 (+0.34%)
|
90,563 |
| 30 Aug 2023 |
GBX |
2,983 |
2,983 |
2,974 |
2,974 |
2,974 |
-14 (-0.47%)
|
36,196 |
