Xtrackers IE Physical Gold ETC (XGDU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:04AM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 19 Jun 2024 | 36.21 | 36.21 | 36.21 | 35.86 | 35.86 | - |
| 18 Jun 2024 | 35.87 | 35.87 | 35.74 | 35.81 | 35.81 | 777 |
| 17 Jun 2024 | 35.75 | 35.99 | 35.72 | 35.74 | 35.74 | 422 |
| 14 Jun 2024 | 35.94 | 35.95 | 35.85 | 35.87 | 35.87 | 6,182 |
| 13 Jun 2024 | 35.66 | 35.66 | 35.66 | 35.59 | 35.59 | 13 |
| 12 Jun 2024 | 35.66 | 35.92 | 35.63 | 35.92 | 35.92 | 4,765 |
| 11 Jun 2024 | 35.51 | 35.75 | 35.49 | 35.66 | 35.66 | 3,210 |
| 10 Jun 2024 | 35.51 | 35.75 | 35.51 | 35.54 | 35.54 | 1,526 |
| 07 Jun 2024 | 36.03 | 36.92 | 35.60 | 35.59 | 35.59 | 2,812 |
| 06 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.60 | 36.60 | 957 |
| 05 Jun 2024 | 35.99 | 36.28 | 35.96 | 36.24 | 36.24 | 3,480 |
| 04 Jun 2024 | 36.17 | 36.17 | 35.77 | 35.85 | 35.85 | 8,613 |
| 03 Jun 2024 | 35.83 | 35.99 | 35.81 | 36.10 | 36.10 | 2,275 |
| 31 May 2024 | 36.04 | 36.57 | 36.04 | 35.92 | 35.92 | 5,909 |
| 30 May 2024 | 36.13 | 36.15 | 36.13 | 36.10 | 36.10 | 93 |
| 29 May 2024 | 36.33 | 36.33 | 36.06 | 36.05 | 36.05 | 11,456 |
| 28 May 2024 | 36.06 | 36.25 | 36.06 | 36.36 | 36.36 | 14,702 |
| 24 May 2024 | 36.03 | 36.38 | 36.02 | 35.99 | 35.99 | 17,381 |
| 23 May 2024 | 36.45 | 36.50 | 36.10 | 36.09 | 36.09 | 4,912 |
| 22 May 2024 | 37.25 | 37.25 | 36.78 | 36.85 | 36.85 | 2,009 |
| 21 May 2024 | 37.19 | 37.48 | 36.22 | 37.44 | 37.44 | 12,984 |
| 20 May 2024 | 37.58 | 37.63 | 37.26 | 37.37 | 37.37 | 4,088 |
| 17 May 2024 | 36.74 | 37.22 | 36.74 | 37.09 | 37.09 | 6,029 |
| 16 May 2024 | 37.13 | 37.13 | 36.65 | 36.69 | 36.69 | 6,215 |
| 15 May 2024 | 36.48 | 36.83 | 36.28 | 36.74 | 36.74 | 61,340 |
| 14 May 2024 | 36.06 | 36.29 | 35.88 | 36.24 | 36.24 | 7,883 |
| 13 May 2024 | 36.12 | 36.23 | 36.00 | 36.00 | 36.00 | 30,606 |
| 10 May 2024 | 36.53 | 36.53 | 36.48 | 36.44 | 36.44 | 470 |
| 09 May 2024 | 35.94 | 35.94 | 35.94 | 35.97 | 35.97 | 87 |
| 08 May 2024 | 35.72 | 35.72 | 35.69 | 35.72 | 35.72 | 1,026 |
| 07 May 2024 | 35.66 | 36.02 | 35.65 | 35.71 | 35.71 | 3,003 |
| 03 May 2024 | 35.58 | 35.58 | 35.24 | 35.33 | 35.33 | 4,055 |
| 02 May 2024 | 35.65 | 35.65 | 35.38 | 35.51 | 35.51 | 8,691 |
| 01 May 2024 | 35.39 | 35.59 | 35.39 | 35.59 | 35.59 | 2,050 |
| 30 Apr 2024 | 35.72 | 37.05 | 35.42 | 35.47 | 35.47 | 6,376 |
| 29 Apr 2024 | 36.26 | 36.26 | 35.89 | 36.03 | 36.03 | 4,350 |
| 26 Apr 2024 | 36.24 | 36.24 | 35.97 | 35.97 | 35.97 | 12,750 |
| 25 Apr 2024 | 36.04 | 36.09 | 35.71 | 35.96 | 35.96 | 25,354 |
| 24 Apr 2024 | 35.78 | 35.97 | 35.78 | 35.94 | 35.94 | 4,110 |
| 23 Apr 2024 | 35.62 | 36.67 | 35.38 | 35.81 | 35.81 | 30,141 |
| 22 Apr 2024 | 36.13 | 36.13 | 36.07 | 35.99 | 35.99 | 650 |
| 19 Apr 2024 | 36.83 | 36.83 | 36.62 | 36.89 | 36.89 | 4,928 |
| 18 Apr 2024 | 36.71 | 36.77 | 36.71 | 36.76 | 36.76 | 1,934 |
| 17 Apr 2024 | 36.90 | 36.90 | 36.81 | 36.77 | 36.77 | 8,712 |
| 16 Apr 2024 | 36.60 | 36.90 | 36.42 | 36.69 | 36.69 | 665 |
| 15 Apr 2024 | 36.31 | 36.56 | 36.10 | 36.25 | 36.25 | 7,920 |
| 12 Apr 2024 | 36.98 | 37.40 | 36.89 | 36.92 | 36.92 | 3,009 |
| 11 Apr 2024 | 36.00 | 36.00 | 35.96 | 36.03 | 36.03 | 8,112 |
| 10 Apr 2024 | 36.01 | 36.01 | 35.98 | 36.03 | 36.03 | 1,161 |
| 09 Apr 2024 | 36.31 | 36.31 | 35.35 | 36.17 | 36.17 | 15 |
| 08 Apr 2024 | 36.03 | 36.06 | 35.80 | 35.93 | 35.93 | 5,960 |
| 05 Apr 2024 | 35.24 | 35.36 | 35.22 | 35.83 | 35.83 | 615 |
| 04 Apr 2024 | 35.51 | 35.76 | 35.26 | 35.36 | 35.36 | 7,282 |
| 03 Apr 2024 | 35.19 | 35.19 | 35.00 | 35.26 | 35.26 | 4,946 |
| 02 Apr 2024 | 34.74 | 35.03 | 33.37 | 34.77 | 34.77 | 15,987 |
| 28 Mar 2024 | 34.09 | 34.11 | 34.09 | 34.21 | 34.21 | 801 |
| 27 Mar 2024 | 33.65 | 33.80 | 33.52 | 33.78 | 33.78 | 6,884 |
| 26 Mar 2024 | 33.83 | 33.83 | 33.56 | 33.56 | 33.56 | 163 |
| 25 Mar 2024 | 33.42 | 33.60 | 33.42 | 33.57 | 33.57 | 5,387 |
| 22 Mar 2024 | 33.46 | 33.46 | 33.40 | 33.38 | 33.38 | 1,724 |
| 21 Mar 2024 | 34.03 | 34.03 | 33.54 | 33.57 | 33.57 | 1,924 |
| 20 Mar 2024 | 33.22 | 33.25 | 33.17 | 33.25 | 33.25 | 3,457 |
| 19 Mar 2024 | 33.19 | 33.46 | 33.19 | 33.23 | 33.23 | 1,082 |
| 18 Mar 2024 | 33.19 | 33.28 | 32.97 | 33.27 | 33.27 | 12,243 |
| 15 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.35 | 33.35 | 1,002 |
| 14 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.29 | 33.29 | 3,102 |
| 13 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.51 | 33.51 | 350 |
| 12 Mar 2024 | 33.58 | 33.58 | 32.25 | 33.34 | 33.34 | 7,489 |
| 11 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 08 Mar 2024 | 33.40 | 33.60 | 33.40 | 33.53 | 33.53 | 2,847 |
| 07 Mar 2024 | 33.27 | 33.33 | 33.15 | 33.26 | 33.26 | 6,457 |
| 06 Mar 2024 | 32.63 | 32.90 | 32.63 | 33.10 | 33.10 | 7,822 |
| 05 Mar 2024 | 32.84 | 33.17 | 31.36 | 32.78 | 32.78 | 1,013 |
| 04 Mar 2024 | 32.24 | 32.57 | 32.14 | 32.59 | 32.59 | 3,756 |
| 01 Mar 2024 | 31.53 | 31.94 | 31.53 | 31.98 | 31.98 | 3,175 |
| 29 Feb 2024 | 31.54 | 31.56 | 31.54 | 31.52 | 31.52 | 700 |
| 28 Feb 2024 | 31.28 | 31.36 | 31.28 | 31.36 | 31.36 | 1,400 |
| 27 Feb 2024 | 31.39 | 31.40 | 31.35 | 31.36 | 31.36 | 538 |
| 26 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 23 Feb 2024 | 31.26 | 31.32 | 31.26 | 31.35 | 31.35 | 2,022 |
| 22 Feb 2024 | 31.32 | 31.32 | 31.20 | 31.19 | 31.19 | 8,874 |
| 21 Feb 2024 | 31.27 | 31.28 | 31.27 | 31.22 | 31.22 | 1,179 |
| 20 Feb 2024 | 30.89 | 30.89 | 30.89 | 31.26 | 31.26 | 12 |
| 19 Feb 2024 | 31.16 | 31.16 | 31.05 | 31.09 | 31.09 | 2,915 |
| 16 Feb 2024 | 30.92 | 31.00 | 30.81 | 30.97 | 30.97 | 6,135 |
| 15 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.83 | 30.83 | 350 |
| 14 Feb 2024 | 30.86 | 30.86 | 30.68 | 30.70 | 30.70 | 415 |
| 13 Feb 2024 | 31.24 | 31.32 | 30.75 | 30.75 | 30.75 | 5,688 |
| 12 Feb 2024 | 31.17 | 31.20 | 31.06 | 31.07 | 31.07 | 1,498 |
| 09 Feb 2024 | 31.34 | 31.36 | 31.34 | 31.18 | 31.18 | 8,805 |
| 08 Feb 2024 | 31.32 | 31.35 | 31.27 | 31.29 | 31.29 | 714 |
| 07 Feb 2024 | 31.35 | 31.44 | 31.35 | 31.44 | 31.44 | 9,176 |
| 06 Feb 2024 | 31.23 | 31.53 | 31.23 | 31.41 | 31.41 | 1,298 |
| 05 Feb 2024 | 31.18 | 31.27 | 31.06 | 31.15 | 31.15 | 35,037 |
| 02 Feb 2024 | 31.68 | 31.69 | 31.37 | 31.37 | 31.37 | 10,326 |
| 01 Feb 2024 | 31.38 | 31.76 | 31.34 | 31.76 | 31.76 | 9,510 |
| 31 Jan 2024 | 31.44 | 31.64 | 31.42 | 31.63 | 31.63 | 4,652 |
| 30 Jan 2024 | 31.34 | 31.58 | 31.20 | 31.34 | 31.34 | 4,239 |
| 29 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.25 | 31.25 | 350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.