CGL.CIshares Gold Bullion ETF Non Hdg02/19/2020
LAST:

 18.45
CHANGE:
 0.06
OPEN:
18.34
HIGH:
18.46
ASK:
0.00
VOLUME:
27,780
CHANGE(%):
0.33
PREV:
18.39
LOW:
18.34
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/19/2018.3418.4618.3418.4527,7800
02/18/2018.3118.4518.2718.397,0430
02/14/2018.1618.1918.1518.1911,9500
02/13/2018.0618.1318.0618.126,4200
02/12/2018.0018.0217.9718.004,7130
02/11/2018.1318.1417.9818.049,2000
02/10/2018.1918.1918.1418.1711,1460
02/07/2018.0618.1418.0418.1424,0440
02/06/2018.0418.0618.0018.027,9930
02/05/2017.9417.9517.9117.957,5190
FUNDAMENTALS
Sector:
Industry:
52wk range:14.70 - 18.45
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,817840.87
DJI29,3481160.40
SP5003,386160.47
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,60980.47
BDI1,200494.26
HSI30,063-2530.83