iShares Physical Gold ETC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2013 |
GBX |
2,109 |
2,114.577 |
2,089.5 |
2,089.5 |
2,089.5 |
-31 (-1.46%)
|
13,242 |
| 30 Jan 2013 |
GBX |
2,105 |
2,123 |
2,100.18 |
2,120.5 |
2,120.5 |
+18 (+0.86%)
|
17,438 |
| 29 Jan 2013 |
GBX |
2,107 |
2,107.99 |
2,101 |
2,102.5 |
2,102.5 |
+1.5 (+0.07%)
|
9,424 |
| 28 Jan 2013 |
GBX |
2,098 |
2,102.76 |
2,091.78 |
2,101 |
2,101 |
+9 (+0.43%)
|
26,536 |
| 25 Jan 2013 |
GBX |
2,103 |
2,109.87 |
2,080.416 |
2,092 |
2,092 |
-20 (-0.95%)
|
24,070 |
| 24 Jan 2013 |
GBX |
2,111 |
2,114.76 |
2,107.41 |
2,112 |
2,112 |
-8.5 (-0.40%)
|
17,595 |
| 23 Jan 2013 |
GBX |
2,127 |
2,130.55 |
2,116 |
2,120.5 |
2,120.5 |
-6 (-0.28%)
|
14,823 |
| 22 Jan 2013 |
GBX |
2,132 |
2,132 |
2,118.72 |
2,126.5 |
2,126.5 |
+3 (+0.14%)
|
31,541 |
| 21 Jan 2013 |
GBX |
2,117 |
2,123.5 |
2,116.577 |
2,123.5 |
2,123.5 |
+4.5 (+0.21%)
|
8,156 |
| 18 Jan 2013 |
GBX |
2,109 |
2,119.02 |
2,108.32 |
2,119 |
2,119 |
+17.5 (+0.83%)
|
12,852 |
| 17 Jan 2013 |
GBX |
2,089 |
2,102.96 |
2,079.13 |
2,101.5 |
2,101.5 |
+11.5 (+0.55%)
|
26,708 |
| 16 Jan 2013 |
GBX |
2,091 |
2,093.41 |
2,084.39 |
2,090 |
2,090 |
+8.5 (+0.41%)
|
14,340 |
| 15 Jan 2013 |
GBX |
2,076 |
2,087 |
2,076 |
2,081.5 |
2,081.5 |
+13 (+0.63%)
|
42,453 |
| 14 Jan 2013 |
GBX |
2,063 |
2,074.82 |
2,058 |
2,068.5 |
2,068.5 |
+18 (+0.88%)
|
20,936 |
| 11 Jan 2013 |
GBX |
2,058 |
2,066.23 |
2,049.16 |
2,050.5 |
2,050.5 |
-21 (-1.01%)
|
10,914 |
| 10 Jan 2013 |
GBX |
2,062 |
2,075 |
2,060.24 |
2,071.5 |
2,071.5 |
+11 (+0.53%)
|
31,440 |
| 9 Jan 2013 |
GBX |
2,069 |
2,070.76 |
2,059.21 |
2,060.5 |
2,060.5 |
+7 (+0.34%)
|
9,527 |
| 8 Jan 2013 |
GBX |
2,048 |
2,054.66 |
2,041.76 |
2,053.5 |
2,053.5 |
+13 (+0.64%)
|
11,298 |
| 7 Jan 2013 |
GBX |
2,052 |
2,055.45 |
2,038 |
2,040.5 |
2,040.5 |
+1.5 (+0.07%)
|
9,224 |
| 4 Jan 2013 |
GBX |
2,041 |
2,050.3 |
2,021.08 |
2,039 |
2,039 |
-30.5 (-1.47%)
|
33,443 |
| 3 Jan 2013 |
GBX |
2,069 |
2,072 |
2,066.7 |
2,069.5 |
2,069.5 |
-4 (-0.19%)
|
4,536 |
| 2 Jan 2013 |
GBX |
2,055 |
2,073.5 |
2,026.62 |
2,073.5 |
2,073.5 |
+29 (+1.42%)
|
20,273 |
| 31 Dec 2012 |
GBX |
2,050 |
2,054.06 |
2,043.95 |
2,044.5 |
2,044.5 |
+4 (+0.20%)
|
3,541 |
| 28 Dec 2012 |
GBX |
2,052 |
2,056.589 |
2,040.5 |
2,040.5 |
2,040.5 |
-14 (-0.68%)
|
13,334 |
| 27 Dec 2012 |
GBX |
2,034 |
2,054.5 |
2,034 |
2,054.5 |
2,054.5 |
+5.5 (+0.27%)
|
4,814 |
| 24 Dec 2012 |
GBX |
2,047 |
2,053.28 |
2,044.83 |
2,049 |
2,049 |
+9.5 (+0.47%)
|
2,312 |
| 21 Dec 2012 |
GBX |
2,022 |
2,040.07 |
2,019.2 |
2,039.5 |
2,039.5 |
+35 (+1.75%)
|
8,613 |
| 20 Dec 2012 |
GBX |
2,044 |
2,045.76 |
2,004.5 |
2,004.5 |
2,004.5 |
-42 (-2.05%)
|
15,848 |
| 19 Dec 2012 |
GBX |
2,048 |
2,051.59 |
2,036.54 |
2,046.5 |
2,046.5 |
-16 (-0.78%)
|
22,650 |
| 18 Dec 2012 |
GBX |
2,085 |
2,092.23 |
2,059 |
2,062.5 |
2,062.5 |
-22 (-1.06%)
|
11,100 |
