iShares Physical Gold ETC (PPFB.SG) STU

59.64

+0.295(+0.50%)

Updated at September 08 09:07AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202523.2859.4559.4559.4523.13340
September 04, 202558.959.1559.1559.358.86248,320
September 03, 202559.0359.359.359.3858.87134,901
September 02, 202557.8558.5458.5458.5557.84240,876
September 01, 202557.6157.7257.7257.7457.45186,077
August 29, 202556.857.257.257.2256.6659,377
August 28, 202556.6356.7256.7256.8256.5160,738
August 27, 202556.4556.6756.6756.7456.4361,152
August 26, 202556.4256.3856.3856.556.1954,664
August 25, 202555.8456.156.156.1255.895,549
August 22, 202555.855.9555.955655.5688,245
August 21, 202555.7355.955.955.9655.4456,525
August 20, 202555.4555.6655.6655.7855.4142,078
August 19, 202555.4955.3755.3755.6155.2843,142
August 18, 202555.6355.4955.4955.7455.44123,083
August 15, 202555.655.4455.4455.6655.3145,917
August 14, 202555.9155.7355.7355.9455.5861,617
August 13, 202555.7355.6355.6355.955.5891,424
August 12, 202555.9855.7455.7456.1355.52145,586
August 11, 202556.0356.0856.0856.2255.9184,015
August 08, 202556.6356.5256.5256.7956.35118,920
August 07, 202556.3456.5756.5756.6856.1136,646
August 06, 202556.6156.3256.3256.6556.2456,315
August 05, 202556.6456.7656.7656.9356.3975,484
August 04, 202556.4156.6756.6756.8156.3390,347
August 01, 202555.9256.356.356.755.88113,113
July 31, 202555.9755.9855.9856.3555.8864,350
July 30, 202555.9455.7155.7156.255.6758,556
July 29, 202555.8255.9855.9856.1555.7273,574
July 28, 202555.3655.4355.4355.6755.14122,500
July 25, 202555.555.1555.1555.5455.172,316
July 24, 202555.7255.6755.6755.7755.4156,359
July 23, 202556.6856.5256.5256.8556.47108,074
July 22, 202556.2556.6856.6856.8956.1867,728
July 21, 202556.2156.3756.3756.5356.177,436
July 18, 202555.8555.8955.8956.0455.8270,218
July 17, 202555.9455.8955.8955.9655.48124,745
July 16, 202555.7955.9655.9656.1355.75114,693
July 15, 202555.8855.7255.7256.0255.5877,476
July 14, 202556.1355.6455.6456.1455.5278,236
July 11, 202555.4155.8455.8455.9555.36345,315
July 10, 202555.0655.2355.2355.2354.9653,719
July 09, 202554.5454.8954.8954.9354.4248,329
July 08, 202555.1754.6854.6855.2454.5966,160
July 07, 202554.6754.9854.9854.9854.5781,043
July 04, 202555.0954.9554.9555.1954.9280,699
July 03, 202555.3454.9654.9655.3454.8578,536
July 02, 202554.9355.1155.1155.3454.8963,406
July 01, 202554.9955.155.155.2554.973,934
June 30, 202554.5354.4154.4154.6454.24107,400
June 27, 202554.5254.2754.2754.6153.93111,916
June 26, 202555.4955.1355.1355.654.8980,252
June 25, 202555.7755.5655.5655.8455.4568,247
June 24, 202555.655.3955.3955.8355.15176,849
June 23, 202556.68575757.2856.6121,814
June 20, 202523.2856.6256.6256.6223.13340
June 19, 202556.9157.0557.0557.256.7392,872
June 18, 202557.0257.1457.1457.3856.95149,385
June 17, 202556.9456.9956.9957.0956.7985,575
June 16, 202557.457.157.157.4256.66115,248