Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
ETFS GOLD TRUST
AMEX
SGOL
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
15.85
15.86
15.72
15.75
2,535,400
13/10/22
15.80
16.03
15.74
15.95
2,164,600
12/10/22
16.01
16.08
15.98
16.06
1,624,200
11/10/22
16.00
16.14
15.95
15.97
2,418,400
10/10/22
16.05
16.09
15.96
16.00
1,582,600
07/10/22
16.31
16.36
16.23
16.25
1,132,100
06/10/22
16.40
16.45
16.36
16.42
1,122,800
05/10/22
16.38
16.47
16.30
16.44
1,265,100
04/10/22
16.38
16.57
16.36
16.54
2,098,800
03/10/22
15.99
16.31
15.97
16.31
3,544,800
30/09/22
15.94
16.05
15.91
15.92
1,270,300
29/09/22
15.87
15.95
15.76
15.91
7,640,800
28/09/22
15.76
15.94
15.74
15.92
5,322,200
26/09/22
15.76
15.80
15.55
15.57
5,710,200
23/09/22
15.83
15.84
15.71
15.75
4,002,200
22/09/22
16.07
16.10
15.98
16.03
7,090,000
21/09/22
16.06
16.18
15.85
16.02
5,154,300
20/09/22
15.95
15.97
15.91
15.95
5,949,500
19/09/22
15.93
16.06
15.93
16.04
5,381,300
16/09/22
15.91
16.10
15.88
16.03
4,682,500
15/09/22
16.12
16.20
15.91
15.94
4,432,600
14/09/22
16.32
16.36
16.23
16.26
3,300,500
13/09/22
16.30
16.39
16.30
16.32
2,909,200
12/09/22
16.56
16.63
16.52
16.52
2,090,500
09/09/22
16.43
16.49
16.40
16.45
1,877,600
08/09/22
16.42
16.44
16.33
16.36
947,000
07/09/22
16.27
16.48
16.26
16.45
2,261,600
06/09/22
16.37
16.40
16.29
16.30
1,484,800
02/09/22
16.38
16.47
16.37
16.39
874,600
01/09/22
16.27
16.30
16.19
16.25
984,000
31/08/22
16.42
16.52
16.38
16.38
902,800
30/08/22
16.60
16.60
16.50
16.51
852,500
29/08/22
16.65
16.73
16.64
16.65
560,000
26/08/22
16.79
16.83
16.63
16.64
660,600
25/08/22
16.86
16.87
16.79
16.85
1,021,100
24/08/22
16.72
16.83
16.70
16.79
3,386,300
23/08/22
16.66
16.81
16.66
16.75
1,856,800
22/08/22
16.64
16.68
16.61
16.63
891,300
19/08/22
16.83
16.84
16.73
16.75
671,200
18/08/22
16.93
16.96
16.83
16.87
584,400
17/08/22
17.00
17.00
16.87
16.92
787,300
16/08/22
17.01
17.05
17.00
17.03
444,700
15/08/22
17.07
17.10
17.02
17.04
462,600
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%