iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Nov 2013 |
GBX |
1,509 |
1,518.28 |
1,506 |
1,516.5 |
1,516.5 |
0.0 (0.0%)
|
19,642 |
| 27 Nov 2013 |
GBX |
1,535 |
1,535.7 |
1,516.5 |
1,516.5 |
1,516.5 |
-10.5 (-0.69%)
|
10,570 |
| 26 Nov 2013 |
GBX |
1,548 |
1,548 |
1,523 |
1,527 |
1,527 |
0.0 (0.0%)
|
10,558 |
| 25 Nov 2013 |
GBX |
1,511 |
1,532.88 |
1,505.19 |
1,527 |
1,527 |
-1.5 (-0.10%)
|
45,450 |
| 22 Nov 2013 |
GBX |
1,527 |
1,534.36 |
1,524.32 |
1,528.5 |
1,528.5 |
0.0 (0.0%)
|
8,007 |
| 21 Nov 2013 |
GBX |
1,540 |
1,548.88 |
1,524.76 |
1,528.5 |
1,528.5 |
-26 (-1.67%)
|
23,091 |
| 20 Nov 2013 |
GBX |
1,560 |
1,572.38 |
1,549 |
1,554.5 |
1,554.5 |
-19.5 (-1.24%)
|
13,112 |
| 19 Nov 2013 |
GBX |
1,574 |
1,581.2 |
1,569.36 |
1,574 |
1,574 |
-3 (-0.19%)
|
18,225 |
| 18 Nov 2013 |
GBX |
1,584 |
1,590.04 |
1,577 |
1,577 |
1,577 |
-13.5 (-0.85%)
|
21,577 |
| 15 Nov 2013 |
GBX |
1,590 |
1,594 |
1,581 |
1,590.5 |
1,590.5 |
-6.5 (-0.41%)
|
11,213 |
| 14 Nov 2013 |
GBX |
1,585 |
1,603.12 |
1,585 |
1,597 |
1,597 |
+13 (+0.82%)
|
4,166 |
| 13 Nov 2013 |
GBX |
1,595 |
1,598.2 |
1,580.12 |
1,584 |
1,584 |
-6.5 (-0.41%)
|
23,370 |
| 12 Nov 2013 |
GBX |
1,598 |
1,609.56 |
1,590.5 |
1,590.5 |
1,590.5 |
-5 (-0.31%)
|
17,369 |
| 11 Nov 2013 |
GBX |
1,598 |
1,601.08 |
1,583.6 |
1,595.5 |
1,595.5 |
-0.5 (-0.03%)
|
24,439 |
| 8 Nov 2013 |
GBX |
1,623 |
1,624.675 |
1,588 |
1,596 |
1,596 |
-24 (-1.48%)
|
11,559 |
| 7 Nov 2013 |
GBX |
1,628 |
1,631.88 |
1,616.1 |
1,620 |
1,620 |
-7.5 (-0.46%)
|
31,255 |
| 6 Nov 2013 |
GBX |
1,626 |
1,639.672 |
1,621.6 |
1,627.5 |
1,627.5 |
+4.5 (+0.28%)
|
38,085 |
| 5 Nov 2013 |
GBX |
1,623 |
1,635.69 |
1,621.44 |
1,623 |
1,623 |
-17 (-1.04%)
|
13,077 |
| 4 Nov 2013 |
GBX |
1,640 |
1,645 |
1,633.62 |
1,640 |
1,640 |
0.0 (0.0%)
|
6,654 |
| 1 Nov 2013 |
GBX |
1,629 |
1,644.52 |
1,628.44 |
1,640 |
1,640 |
+4 (+0.24%)
|
8,183 |
| 31 Oct 2013 |
GBX |
1,660 |
1,660.28 |
1,636 |
1,636 |
1,636 |
-38 (-2.27%)
|
22,223 |
| 30 Oct 2013 |
GBX |
1,671 |
1,687.32 |
1,668.71 |
1,674 |
1,674 |
+9.5 (+0.57%)
|
8,386 |
| 29 Oct 2013 |
GBX |
1,664 |
1,674.1 |
1,659.44 |
1,664.5 |
1,664.5 |
-3 (-0.18%)
|
13,841 |
| 28 Oct 2013 |
GBX |
1,673 |
1,679.28 |
1,648.7 |
1,667.5 |
1,667.5 |
+14 (+0.85%)
|
5,473 |
| 25 Oct 2013 |
GBX |
1,652 |
1,658.62 |
1,643.6 |
1,653.5 |
1,653.5 |
-5 (-0.30%)
|
2,996 |
| 24 Oct 2013 |
GBX |
1,646 |
1,658.5 |
1,639.33 |
1,658.5 |
1,658.5 |
+16.5 (+1.00%)
|
13,536 |
| 23 Oct 2013 |
GBX |
1,645 |
1,647.12 |
1,632.44 |
1,642 |
1,642 |
-1.5 (-0.09%)
|
24,138 |
| 22 Oct 2013 |
GBX |
1,623 |
1,643.5 |
1,611.322 |
1,643.5 |
1,643.5 |
+25 (+1.54%)
|
17,953 |
| 21 Oct 2013 |
GBX |
1,617 |
1,629.9 |
1,613.6 |
1,618.5 |
1,618.5 |
+3 (+0.19%)
|
89,222 |
| 18 Oct 2013 |
GBX |
1,614 |
1,627.674 |
1,613.45 |
1,615.5 |
1,615.5 |
-6.5 (-0.40%)
|
8,205 |
