iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Mar 2013 |
GBX |
2,118 |
2,118 |
2,099.18 |
2,100 |
2,100 |
-16.5 (-0.78%)
|
15,311 |
| 13 Mar 2013 |
GBX |
2,119 |
2,129.574 |
2,115.36 |
2,116.5 |
2,116.5 |
-14.5 (-0.68%)
|
16,621 |
| 12 Mar 2013 |
GBX |
2,117 |
2,138.06 |
2,110.422 |
2,131 |
2,131 |
+21.5 (+1.02%)
|
29,204 |
| 11 Mar 2013 |
GBX |
2,112 |
2,116.1 |
2,105.24 |
2,109.5 |
2,109.5 |
+9 (+0.43%)
|
24,587 |
| 8 Mar 2013 |
GBX |
2,094 |
2,105 |
2,085.51 |
2,100.5 |
2,100.5 |
+13 (+0.62%)
|
23,489 |
| 7 Mar 2013 |
GBX |
2,102 |
2,103.65 |
2,086 |
2,087.5 |
2,087.5 |
-3 (-0.14%)
|
125,673 |
| 6 Mar 2013 |
GBX |
2,074 |
2,093 |
2,073.56 |
2,090.5 |
2,090.5 |
+13 (+0.63%)
|
51,893 |
| 5 Mar 2013 |
GBX |
2,084 |
2,084 |
2,068 |
2,077.5 |
2,077.5 |
-2 (-0.10%)
|
27,991 |
| 4 Mar 2013 |
GBX |
2,088 |
2,094 |
2,079.416 |
2,079.5 |
2,079.5 |
-9 (-0.43%)
|
17,081 |
| 1 Mar 2013 |
GBX |
2,074 |
2,103.579 |
2,072.68 |
2,088.5 |
2,088.5 |
+13 (+0.63%)
|
14,680 |
| 28 Feb 2013 |
GBX |
2,090 |
2,099.2 |
2,075.1 |
2,075.5 |
2,075.5 |
-34 (-1.61%)
|
15,887 |
| 27 Feb 2013 |
GBX |
2,112 |
2,123.4 |
2,103 |
2,109.5 |
2,109.5 |
-15 (-0.71%)
|
25,476 |
| 26 Feb 2013 |
GBX |
2,093 |
2,128.83 |
2,083.2 |
2,124.5 |
2,124.5 |
+28 (+1.34%)
|
24,995 |
| 25 Feb 2013 |
GBX |
2,089 |
2,097.58 |
2,082.416 |
2,096.5 |
2,096.5 |
+44 (+2.14%)
|
35,205 |
| 22 Feb 2013 |
GBX |
2,064 |
2,065.76 |
2,047.68 |
2,052.5 |
2,052.5 |
-8 (-0.39%)
|
11,291 |
| 21 Feb 2013 |
GBX |
2,054 |
2,064.5 |
2,047.59 |
2,060.5 |
2,060.5 |
0.0 (0.0%)
|
18,245 |
| 20 Feb 2013 |
GBX |
2,072 |
2,083.583 |
2,054.55 |
2,060.5 |
2,060.5 |
-9.5 (-0.46%)
|
32,471 |
| 19 Feb 2013 |
GBX |
2,075 |
2,078.584 |
2,070 |
2,070 |
2,070 |
+1.5 (+0.07%)
|
13,204 |
| 18 Feb 2013 |
GBX |
2,073 |
2,080.584 |
2,067 |
2,068.5 |
2,068.5 |
+8 (+0.39%)
|
25,070 |
| 15 Feb 2013 |
GBX |
2,094 |
2,098.58 |
2,055.57 |
2,060.5 |
2,060.5 |
-45 (-2.14%)
|
53,394 |
| 14 Feb 2013 |
GBX |
2,107 |
2,118.17 |
2,103.86 |
2,105.5 |
2,105.5 |
-4 (-0.19%)
|
52,455 |
| 13 Feb 2013 |
GBX |
2,098 |
2,114.68 |
2,091.24 |
2,109.5 |
2,109.5 |
+12.5 (+0.60%)
|
11,507 |
| 12 Feb 2013 |
GBX |
2,102 |
2,108.578 |
2,091.38 |
2,097 |
2,097 |
+2 (+0.10%)
|
11,746 |
| 11 Feb 2013 |
GBX |
2,110 |
2,110 |
2,089.85 |
2,095 |
2,095 |
-3 (-0.14%)
|
36,888 |
| 8 Feb 2013 |
GBX |
2,112 |
2,117.79 |
2,097.81 |
2,098 |
2,098 |
-33.5 (-1.57%)
|
28,093 |
| 7 Feb 2013 |
GBX |
2,131 |
2,134 |
2,111.578 |
2,131.5 |
2,131.5 |
-0.5 (-0.02%)
|
28,247 |
| 6 Feb 2013 |
GBX |
2,128 |
2,132 |
2,118 |
2,132 |
2,132 |
+9.5 (+0.45%)
|
13,941 |
| 5 Feb 2013 |
GBX |
2,115 |
2,132.573 |
2,114.68 |
2,122.5 |
2,122.5 |
+9 (+0.43%)
|
73,644 |
| 4 Feb 2013 |
GBX |
2,114 |
2,116 |
2,103.38 |
2,113.5 |
2,113.5 |
0.0 (0.0%)
|
19,134 |
| 1 Feb 2013 |
GBX |
2,090 |
2,117.05 |
1,941.244 |
2,113.5 |
2,113.5 |
+24 (+1.15%)
|
20,172 |
