iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Feb 2014 |
GBX |
1,588.318 |
1,598.563 |
1,586.113 |
1,595.5 |
1,595.5 |
-1 (-0.06%)
|
13,363 |
| 24 Feb 2014 |
GBX |
1,594 |
1,596.5 |
1,581.316 |
1,596.5 |
1,596.5 |
+21.5 (+1.37%)
|
7,409 |
| 21 Feb 2014 |
GBX |
1,572 |
1,584.683 |
1,572 |
1,575 |
1,575 |
+8 (+0.51%)
|
4,171 |
| 20 Feb 2014 |
GBX |
1,567 |
1,569.686 |
1,563.077 |
1,567 |
1,567 |
-0.5 (-0.03%)
|
7,831 |
| 19 Feb 2014 |
GBX |
1,567 |
1,574.378 |
1,566.459 |
1,567.5 |
1,567.5 |
-5 (-0.32%)
|
11,188 |
| 18 Feb 2014 |
GBX |
1,581 |
1,581 |
1,562 |
1,572.5 |
1,572.5 |
-6.5 (-0.41%)
|
11,375 |
| 17 Feb 2014 |
GBX |
1,580 |
1,580 |
1,565.724 |
1,579 |
1,579 |
+14.5 (+0.93%)
|
10,520 |
| 14 Feb 2014 |
GBX |
1,559.3 |
1,568.686 |
1,553.555 |
1,564.5 |
1,564.5 |
+15.5 (+1.00%)
|
12,809 |
| 13 Feb 2014 |
GBX |
1,543 |
1,550 |
1,535.307 |
1,549 |
1,549 |
+1.5 (+0.10%)
|
10,925 |
| 12 Feb 2014 |
GBX |
1,555.214 |
1,555.214 |
1,544.309 |
1,547.5 |
1,547.5 |
-6.5 (-0.42%)
|
3,131 |
| 11 Feb 2014 |
GBX |
1,554 |
1,557.694 |
1,543.309 |
1,554 |
1,554 |
+10.5 (+0.68%)
|
28,585 |
| 10 Feb 2014 |
GBX |
1,544 |
1,546.005 |
1,540.308 |
1,543.5 |
1,543.5 |
+14.5 (+0.95%)
|
11,832 |
| 7 Feb 2014 |
GBX |
1,532.306 |
1,536.693 |
1,524.208 |
1,529 |
1,529 |
+0.5 (+0.03%)
|
17,602 |
| 6 Feb 2014 |
GBX |
1,533.982 |
1,538.843 |
1,526.305 |
1,528.5 |
1,528.5 |
-4 (-0.26%)
|
5,105 |
| 5 Feb 2014 |
GBX |
1,532 |
1,546.775 |
1,530.694 |
1,532.5 |
1,532.5 |
+8 (+0.52%)
|
5,031 |
| 4 Feb 2014 |
GBX |
1,531 |
1,537 |
1,520.408 |
1,524.5 |
1,524.5 |
-13 (-0.85%)
|
17,899 |
| 3 Feb 2014 |
GBX |
1,510 |
1,537.5 |
1,504 |
1,537.5 |
1,537.5 |
+39.5 (+2.64%)
|
10,842 |
| 31 Jan 2014 |
GBX |
1,508 |
1,510 |
1,498 |
1,498 |
1,498 |
+3 (+0.20%)
|
17,038 |
| 30 Jan 2014 |
GBX |
1,494 |
1,520.696 |
1,494 |
1,495 |
1,495 |
-22.5 (-1.48%)
|
8,316 |
| 29 Jan 2014 |
GBX |
1,501.543 |
1,523.695 |
1,500.3 |
1,517.5 |
1,517.5 |
+17 (+1.13%)
|
3,915 |
| 28 Jan 2014 |
GBX |
1,504 |
1,508 |
1,497.65 |
1,500.5 |
1,500.5 |
-8.5 (-0.56%)
|
8,418 |
| 27 Jan 2014 |
GBX |
1,525 |
1,528.694 |
1,509 |
1,509 |
1,509 |
-16 (-1.05%)
|
14,209 |
| 24 Jan 2014 |
GBX |
1,506 |
1,529.635 |
1,501.3 |
1,525 |
1,525 |
+18 (+1.19%)
|
8,314 |
| 23 Jan 2014 |
GBX |
1,489 |
1,512 |
1,482 |
1,507 |
1,507 |
+20.5 (+1.38%)
|
11,131 |
| 22 Jan 2014 |
GBX |
1,486 |
1,497.7 |
1,484 |
1,486.5 |
1,486.5 |
-10 (-0.67%)
|
9,253 |
| 21 Jan 2014 |
GBX |
1,507 |
1,516.025 |
1,491.333 |
1,496.5 |
1,496.5 |
-23 (-1.51%)
|
5,577 |
| 20 Jan 2014 |
GBX |
1,518 |
1,520.696 |
1,513.663 |
1,519.5 |
1,519.5 |
+6 (+0.40%)
|
2,981 |
| 17 Jan 2014 |
GBX |
1,508 |
1,513.5 |
1,500.7 |
1,513.5 |
1,513.5 |
+4 (+0.26%)
|
3,608 |
| 16 Jan 2014 |
GBX |
1,507 |
1,511.698 |
1,503.548 |
1,509.5 |
1,509.5 |
+3 (+0.20%)
|
3,861 |
| 15 Jan 2014 |
GBX |
1,500 |
1,507.085 |
1,497.041 |
1,506.5 |
1,506.5 |
+4.5 (+0.30%)
|
16,083 |
