iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2013 |
GBX |
1,777 |
1,778.36 |
1,740.12 |
1,744 |
1,744 |
-25 (-1.41%)
|
19,557 |
| 4 Sep 2013 |
GBX |
1,800 |
1,800.52 |
1,764.353 |
1,769 |
1,769 |
-30 (-1.67%)
|
11,360 |
| 3 Sep 2013 |
GBX |
1,776 |
1,799 |
1,771 |
1,799 |
1,799 |
+19.5 (+1.10%)
|
9,269 |
| 2 Sep 2013 |
GBX |
1,785 |
1,785.52 |
1,772.354 |
1,779.5 |
1,779.5 |
-21.5 (-1.19%)
|
8,168 |
| 30 Aug 2013 |
GBX |
1,785 |
1,805.52 |
1,785 |
1,801 |
1,801 |
-2.5 (-0.14%)
|
6,317 |
| 29 Aug 2013 |
GBX |
1,804 |
1,814.44 |
1,803.12 |
1,803.5 |
1,803.5 |
-11.5 (-0.63%)
|
11,399 |
| 28 Aug 2013 |
GBX |
1,832 |
1,843 |
1,811.12 |
1,815 |
1,815 |
+0.5 (+0.03%)
|
13,300 |
| 27 Aug 2013 |
GBX |
1,798 |
1,823 |
1,794.52 |
1,814.5 |
1,814.5 |
+34 (+1.91%)
|
29,253 |
| 23 Aug 2013 |
GBX |
1,754 |
1,783 |
1,752 |
1,780.5 |
1,780.5 |
+29 (+1.66%)
|
5,585 |
| 22 Aug 2013 |
GBX |
1,748 |
1,760.44 |
1,742.48 |
1,751.5 |
1,751.5 |
+16.5 (+0.95%)
|
11,394 |
| 21 Aug 2013 |
GBX |
1,729 |
1,737.44 |
1,723 |
1,735 |
1,735 |
-6.5 (-0.37%)
|
28,180 |
| 20 Aug 2013 |
GBX |
1,735 |
1,745.52 |
1,728.44 |
1,741.5 |
1,741.5 |
+4.5 (+0.26%)
|
6,695 |
| 19 Aug 2013 |
GBX |
1,751 |
1,751 |
1,737 |
1,737 |
1,737 |
-5 (-0.29%)
|
38,044 |
| 16 Aug 2013 |
GBX |
1,733 |
1,744 |
1,729.48 |
1,742 |
1,742 |
+43 (+2.53%)
|
41,745 |
| 15 Aug 2013 |
GBX |
1,721 |
1,721 |
1,692.56 |
1,699 |
1,699 |
-5 (-0.29%)
|
24,824 |
| 14 Aug 2013 |
GBX |
1,703 |
1,709 |
1,696 |
1,704 |
1,704 |
+3 (+0.18%)
|
46,350 |
| 13 Aug 2013 |
GBX |
1,717 |
1,724.44 |
1,701 |
1,701 |
1,701 |
-20.5 (-1.19%)
|
38,246 |
| 12 Aug 2013 |
GBX |
1,706 |
1,721.5 |
1,701 |
1,721.5 |
1,721.5 |
+36 (+2.14%)
|
12,094 |
| 9 Aug 2013 |
GBX |
1,680 |
1,685.5 |
1,672.52 |
1,685.5 |
1,685.5 |
+11.5 (+0.69%)
|
35,839 |
| 8 Aug 2013 |
GBX |
1,653 |
1,674 |
1,653 |
1,674 |
1,674 |
+24 (+1.45%)
|
9,770 |
| 7 Aug 2013 |
GBX |
1,664 |
1,664 |
1,642.48 |
1,650 |
1,650 |
-14.5 (-0.87%)
|
66,143 |
| 6 Aug 2013 |
GBX |
1,674 |
1,680.36 |
1,657.48 |
1,664.5 |
1,664.5 |
-22.5 (-1.33%)
|
29,683 |
| 5 Aug 2013 |
GBX |
1,708 |
1,710.52 |
1,681.48 |
1,687 |
1,687 |
-19.5 (-1.14%)
|
56,865 |
| 2 Aug 2013 |
GBX |
1,691 |
1,716 |
1,688.52 |
1,706.5 |
1,706.5 |
-17 (-0.99%)
|
21,162 |
| 1 Aug 2013 |
GBX |
1,731 |
1,736.52 |
1,716.96 |
1,723.5 |
1,723.5 |
+10.5 (+0.61%)
|
29,713 |
| 31 Jul 2013 |
GBX |
1,739 |
1,744.52 |
1,713 |
1,713 |
1,713 |
-15 (-0.87%)
|
55,199 |
| 30 Jul 2013 |
GBX |
1,711 |
1,728 |
1,711 |
1,728 |
1,728 |
+2.5 (+0.14%)
|
46,126 |
| 29 Jul 2013 |
GBX |
1,718 |
1,730 |
1,714.52 |
1,725.5 |
1,725.5 |
+18.5 (+1.08%)
|
34,331 |
| 26 Jul 2013 |
GBX |
1,718 |
1,729.654 |
1,707 |
1,707 |
1,707 |
-16.5 (-0.96%)
|
18,938 |
| 25 Jul 2013 |
GBX |
1,708 |
1,726.44 |
1,708 |
1,723.5 |
1,723.5 |
+0.5 (+0.03%)
|
16,966 |
