iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jul 2013 |
GBX |
1,733 |
1,741.52 |
1,723 |
1,723 |
1,723 |
-5.5 (-0.32%)
|
26,274 |
| 23 Jul 2013 |
GBX |
1,726 |
1,730.36 |
1,718.64 |
1,728.5 |
1,728.5 |
+8.5 (+0.49%)
|
25,044 |
| 22 Jul 2013 |
GBX |
1,718 |
1,725 |
1,709 |
1,720 |
1,720 |
+31.5 (+1.87%)
|
22,270 |
| 19 Jul 2013 |
GBX |
1,683 |
1,693 |
1,675.48 |
1,688.5 |
1,688.5 |
+6.5 (+0.39%)
|
35,687 |
| 18 Jul 2013 |
GBX |
1,678 |
1,685 |
1,672.48 |
1,682 |
1,682 |
+1.5 (+0.09%)
|
12,925 |
| 17 Jul 2013 |
GBX |
1,679 |
1,702 |
1,679 |
1,680.5 |
1,680.5 |
-18.5 (-1.09%)
|
4,276 |
| 16 Jul 2013 |
GBX |
1,697 |
1,705.52 |
1,690.36 |
1,699 |
1,699 |
+5.5 (+0.32%)
|
48,645 |
| 15 Jul 2013 |
GBX |
1,690 |
1,699.36 |
1,688 |
1,693.5 |
1,693.5 |
+8.5 (+0.50%)
|
45,410 |
| 12 Jul 2013 |
GBX |
1,678 |
1,690 |
1,673.64 |
1,685 |
1,685 |
-1.5 (-0.09%)
|
11,603 |
| 11 Jul 2013 |
GBX |
1,694 |
1,699 |
1,686.5 |
1,686.5 |
1,686.5 |
+11 (+0.66%)
|
8,497 |
| 10 Jul 2013 |
GBX |
1,671 |
1,681.52 |
1,670.56 |
1,675.5 |
1,675.5 |
+1 (+0.06%)
|
17,433 |
| 9 Jul 2013 |
GBX |
1,670 |
1,684 |
1,667.48 |
1,674.5 |
1,674.5 |
+31 (+1.89%)
|
88,032 |
| 8 Jul 2013 |
GBX |
1,644 |
1,648.52 |
1,634.12 |
1,643.5 |
1,643.5 |
+23 (+1.42%)
|
34,790 |
| 5 Jul 2013 |
GBX |
1,636 |
1,653.52 |
1,614 |
1,620.5 |
1,620.5 |
-26 (-1.58%)
|
4,974 |
| 4 Jul 2013 |
GBX |
1,630 |
1,655 |
1,627.48 |
1,646.5 |
1,646.5 |
+13.5 (+0.83%)
|
8,281 |
| 3 Jul 2013 |
GBX |
1,628 |
1,640 |
1,624 |
1,633 |
1,633 |
-6 (-0.37%)
|
7,676 |
| 2 Jul 2013 |
GBX |
1,648 |
1,654.52 |
1,630.56 |
1,639 |
1,639 |
-2.5 (-0.15%)
|
66,836 |
| 1 Jul 2013 |
GBX |
1,617 |
1,641.5 |
1,615 |
1,641.5 |
1,641.5 |
+52.5 (+3.30%)
|
234,661 |
| 28 Jun 2013 |
GBX |
1,575 |
1,599.87 |
1,554 |
1,589 |
1,589 |
-16 (-1.00%)
|
26,559 |
| 27 Jun 2013 |
GBX |
1,603 |
1,614.677 |
1,595.74 |
1,605 |
1,605 |
+8 (+0.50%)
|
83,951 |
| 26 Jun 2013 |
GBX |
1,597 |
1,615.677 |
1,586.26 |
1,597 |
1,597 |
-49 (-2.98%)
|
67,602 |
| 25 Jun 2013 |
GBX |
1,650 |
1,659.52 |
1,639 |
1,646 |
1,646 |
-12.5 (-0.75%)
|
26,506 |
| 24 Jun 2013 |
GBX |
1,661 |
1,666.52 |
1,654.331 |
1,658.5 |
1,658.5 |
-11 (-0.66%)
|
47,589 |
| 21 Jun 2013 |
GBX |
1,662 |
1,675 |
1,658.01 |
1,669.5 |
1,669.5 |
+3.5 (+0.21%)
|
116,542 |
| 20 Jun 2013 |
GBX |
1,682 |
1,712.68 |
1,660.91 |
1,666 |
1,666 |
-80 (-4.58%)
|
15,175 |
| 19 Jun 2013 |
GBX |
1,747 |
1,749 |
1,740.44 |
1,746 |
1,746 |
+10 (+0.58%)
|
8,991 |
| 18 Jun 2013 |
GBX |
1,754 |
1,758.12 |
1,736 |
1,736 |
1,736 |
-18.5 (-1.05%)
|
61,634 |
| 17 Jun 2013 |
GBX |
1,751 |
1,772.87 |
1,747.04 |
1,754.5 |
1,754.5 |
-9.5 (-0.54%)
|
4,318 |
| 14 Jun 2013 |
GBX |
1,762 |
1,772 |
1,752.69 |
1,764 |
1,764 |
+21 (+1.20%)
|
5,331 |
| 13 Jun 2013 |
GBX |
1,765 |
1,767.36 |
1,743 |
1,743 |
1,743 |
-22.5 (-1.27%)
|
24,759 |
