iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
29 Apr 2013 |
GBX |
1,885 |
1,895 |
1,882 |
1,889.5 |
1,889.5 |
-7 (-0.37%)
|
24,922 |
26 Apr 2013 |
GBX |
1,885 |
1,896.76 |
1,882.376 |
1,896.5 |
1,896.5 |
+19.5 (+1.04%)
|
13,775 |
25 Apr 2013 |
GBX |
1,878 |
1,880.22 |
1,861 |
1,877 |
1,877 |
+20.5 (+1.10%)
|
10,589 |
24 Apr 2013 |
GBX |
1,862.627 |
1,864.76 |
1,851.23 |
1,856.5 |
1,856.5 |
+18 (+0.98%)
|
7,806 |
23 Apr 2013 |
GBX |
1,846 |
1,859.372 |
1,834.633 |
1,838.5 |
1,838.5 |
-18.5 (-1.00%)
|
14,904 |
22 Apr 2013 |
GBX |
1,859 |
1,875.24 |
1,854 |
1,857 |
1,857 |
+30.5 (+1.67%)
|
13,935 |
19 Apr 2013 |
GBX |
1,832 |
1,846.54 |
1,820.04 |
1,826.5 |
1,826.5 |
+10.5 (+0.58%)
|
29,135 |
18 Apr 2013 |
GBX |
1,806 |
1,823.03 |
1,793.87 |
1,816 |
1,816 |
+2.5 (+0.14%)
|
23,211 |
17 Apr 2013 |
GBX |
1,786 |
1,819.76 |
1,785.24 |
1,813.5 |
1,813.5 |
+10.5 (+0.58%)
|
64,767 |
16 Apr 2013 |
GBX |
1,790 |
1,817.76 |
1,772.69 |
1,803 |
1,803 |
+16 (+0.90%)
|
164,852 |
15 Apr 2013 |
GBX |
1,876 |
1,900 |
1,771.5 |
1,787 |
1,787 |
-156.5 (-8.05%)
|
88,042 |
12 Apr 2013 |
GBX |
2,003 |
2,019.28 |
1,935.39 |
1,943.5 |
1,943.5 |
-80 (-3.95%)
|
89,466 |
11 Apr 2013 |
GBX |
2,027 |
2,027.594 |
2,013.75 |
2,023.5 |
2,023.5 |
-14.5 (-0.71%)
|
30,819 |
10 Apr 2013 |
GBX |
2,054 |
2,059.588 |
2,037.592 |
2,038 |
2,038 |
-22.5 (-1.09%)
|
17,794 |
9 Apr 2013 |
GBX |
2,053 |
2,065.15 |
2,043 |
2,060.5 |
2,060.5 |
+16 (+0.78%)
|
15,129 |
8 Apr 2013 |
GBX |
2,052 |
2,057.588 |
2,044.1 |
2,044.5 |
2,044.5 |
+12 (+0.59%)
|
33,409 |
5 Apr 2013 |
GBX |
2,032 |
2,041.84 |
2,027.8 |
2,032.5 |
2,032.5 |
+5.5 (+0.27%)
|
12,566 |
4 Apr 2013 |
GBX |
2,050 |
2,050.24 |
2,027 |
2,027 |
2,027 |
-36.5 (-1.77%)
|
17,419 |
3 Apr 2013 |
GBX |
2,065 |
2,070.84 |
2,063 |
2,063.5 |
2,063.5 |
-20 (-0.96%)
|
24,008 |
2 Apr 2013 |
GBX |
2,092 |
2,096.581 |
2,080 |
2,083.5 |
2,083.5 |
-10 (-0.48%)
|
34,106 |
28 Mar 2013 |
GBX |
2,110 |
2,110 |
2,092.72 |
2,093.5 |
2,093.5 |
-20.5 (-0.97%)
|
29,061 |
27 Mar 2013 |
GBX |
2,101 |
2,117.576 |
2,092.26 |
2,114 |
2,114 |
+13.5 (+0.64%)
|
25,557 |
26 Mar 2013 |
GBX |
2,100 |
2,104 |
2,094.11 |
2,100.5 |
2,100.5 |
-2.5 (-0.12%)
|
29,172 |
25 Mar 2013 |
GBX |
2,096 |
2,105.3 |
2,084.15 |
2,103 |
2,103 |
+3 (+0.14%)
|
29,725 |
22 Mar 2013 |
GBX |
2,107 |
2,114.577 |
2,099.39 |
2,100 |
2,100 |
-18 (-0.85%)
|
14,898 |
21 Mar 2013 |
GBX |
2,116 |
2,124 |
2,105.74 |
2,118 |
2,118 |
+5 (+0.24%)
|
15,584 |
20 Mar 2013 |
GBX |
2,132 |
2,133.76 |
2,109.52 |
2,113 |
2,113 |
-11.5 (-0.54%)
|
26,215 |
19 Mar 2013 |
GBX |
2,112 |
2,125.07 |
2,108.578 |
2,124.5 |
2,124.5 |
+8 (+0.38%)
|
19,313 |
18 Mar 2013 |
GBX |
2,119 |
2,121.76 |
2,108 |
2,116.5 |
2,116.5 |
+20.5 (+0.98%)
|
31,022 |
15 Mar 2013 |
GBX |
2,093 |
2,102.76 |
2,092.1 |
2,096 |
2,096 |
-4 (-0.19%)
|
3,995 |