Dark

CGBLF
ISHARES GOLD BULLION ETF
stock OTC

Inactive

Aug 18, 2021

11.62USD+1.982%(+0.23)300

Pre-market

0.00USD-100.000%(-11.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-18	11.6202	11.6202	11.6202	11.6202	+1.982%	300	0.000%
2021-08-09	11.3944	11.3944	11.3713	11.3944	-1.593%	4,000	+1.982%
2021-08-06	11.5789	11.5789	11.5789	11.5789	-2.047%	2,000	+0.357%
2021-07-28	11.8209	11.8209	11.8209	11.8209	-0.475%	3,897	-1.698%
2021-07-13	11.8773	11.8773	11.8773	11.8773	-0.428%	150	-2.165%
2021-06-17	11.9283	11.9283	11.9283	11.9283	-4.095%	2,000	-2.583%
2021-06-16	12.4376	12.4376	12.4376	12.4376	-1.613%	2,000	-6.572%
2021-06-14	12.6415	12.6415	12.6415	12.6415	-1.744%	2,000	-8.079%
2021-06-08	12.8574	12.8659	12.8574	12.8659	+5.718%	10,902	-9.682%
2021-05-25	12.1700	12.1700	12.1700	12.1700	+6.424%	300	-4.518%
2021-04-14	11.4327	11.4354	11.4327	11.4354	+0.495%	500	+1.616%
2021-04-07	11.3791	11.3791	11.3791	11.3791	+2.875%	400	+2.119%
2021-03-05	11.0611	11.0611	11.0611	11.0611	-5.120%	180	+5.055%
2021-02-19	11.6580	11.6580	11.6580	11.6580	-1.400%	300	-0.324%
2021-02-02	11.8323	11.8323	11.8235	11.8235	-0.643%	348	-1.719%
2020-11-18	11.9000	11.9000	11.9000	11.9000	-0.585%	220	-2.351%
2020-10-27	11.9700	11.9700	11.9700	11.9700	+2.133%	270	-2.922%
2020-09-29	11.7200	11.7200	11.7200	11.7200	+0.861%	195	-0.852%
2020-09-28	11.6200	11.6200	11.6200	11.6200	-4.125%	2,345	+0.002%
2020-08-25	12.1300	12.1300	12.1200	12.1200	-1.862%	1,955	-4.124%
2020-08-24	12.3500	12.3500	12.3500	12.3500	-2.909%	150	-5.909%
2020-08-18	12.7200	12.7200	12.7200	12.7200	+4.433%	100	-8.646%
2020-08-11	12.1800	12.1800	12.1800	12.1800	-0.733%	1,100	-4.596%
2020-07-31	12.2700	12.2700	12.2700	12.2700	+4.872%	1,000	-5.296%
2020-07-23	11.7000	11.7000	11.7000	11.7000	+6.267%	1,062	-0.682%
2020-07-14	11.0100	11.0100	11.0100	11.0100	+4.857%	100	+5.542%
2020-06-03	10.5000	10.5000	10.5000	10.5000	+7.143%	300	+10.669%
2020-04-06	9.8000	9.8000	9.8000	9.8000	-5.860%	300	+18.573%
2020-02-27	10.4100	10.4100	10.4100	10.4100	+0.872%	100	+11.625%
2020-02-26	10.3200	10.3200	10.3200	10.3200	-3.008%	100	+12.599%
2020-02-24	10.6400	10.6400	10.6300	10.6400	+3.906%	2,000	+9.212%
2020-02-20	10.2500	10.2500	10.2400	10.2400	+11.547%	900	+13.479%
2019-11-27	9.1800	9.1800	9.1800	9.1800	-4.075%	30,148	+26.582%
2019-09-16	9.5700	9.5700	9.5700	9.5700	+18.882%	1,000	+21.423%
2019-05-08	8.0500	8.0500	8.0500	8.0500	-13.719%	221	+44.350%
2018-01-29	9.3300	9.3300	9.3300	9.3300	+2.867%	300	+24.547%
2018-01-09	9.0700	9.0700	9.0700	9.0700	-0.983%	100	+28.117%
2018-01-05	9.1600	9.1600	9.1600	9.1600	+1.778%	1,000	+26.858%
2017-08-25	9.0000	9.0000	9.0000	9.0000	+8.303%	250	+29.113%
2017-06-29	8.3100	8.3100	8.3100	8.3100	+7.503%	200	+39.834%
2017-03-14	7.7300	7.7300	7.7300	7.7300	-13.048%	200	+50.326%
2016-07-22	8.8900	8.8900	8.8900	8.8900	+4.220%	585	+30.711%
2016-04-14	8.5300	8.5300	8.5300	8.5300	+26.746%	154	+36.227%
2016-01-13	6.7200	6.7300	6.7200	6.7300	-4.267%	5,399	+72.663%
2015-12-07	7.0300	7.0300	7.0300	7.0300	-12.671%	180	+65.294%
2015-10-16	8.0500	8.0500	8.0500	8.0500	+8.199%	710	+44.350%
2015-07-27	7.4400	7.4400	7.4400	7.4400	-0.800%	1,500	+56.185%
2015-07-21	7.5000	7.5000	7.5000	7.5000	-2.724%	400	+54.936%
2015-07-17	7.7100	7.7100	7.7100	7.7100	-1.908%	400	+50.716%
2015-07-15	7.8600	7.8600	7.8600	7.8600	-8.922%	800	+47.840%
2015-06-22	8.6300	8.6300	8.6300	8.6300	-4.430%	1,500	+34.649%
2015-05-14	9.0300	9.0300	9.0300	9.0300	+2.034%	500	+28.684%
2015-02-09	8.8500	8.8500	8.8500	8.8500	-3.067%	200	+31.302%
2015-01-06	9.1300	9.1300	9.1300	9.1300	+0.551%	404	+27.275%
2014-11-13	9.0800	9.0800	9.0800	9.0800	-0.981%	250	+27.976%
2014-10-31	9.1700	9.1700	9.1700	9.1700	-5.561%	100	+26.720%
2014-10-24	9.7100	9.7100	9.7100	9.7100	-8.569%	650	+19.673%
2014-08-18	10.6200	10.6200	10.6200	10.6200	+4.322%	7,525	+9.418%
2014-06-06	10.1800	10.1800	10.1800	10.1800	-2.955%	180	+14.147%
2014-05-02	10.4900	10.4900	10.4900	10.4900	+1.060%	118	+10.774%
2014-04-02	10.3800	10.3800	10.3800	10.3800	-2.535%	1,661	+11.948%
2014-03-21	10.6500	10.6500	10.6500	10.6500	-1.480%	404	+9.110%
2014-03-03	10.8100	10.8100	10.8100	10.8100	+6.398%	1,000	+7.495%
2014-02-07	10.1700	10.1700	10.1600	10.1600	-1.455%	1,000	+14.372%
2013-12-09	10.3100	10.3100	10.3100	10.3100	+1.078%	400	+12.708%
2013-12-03	10.2000	10.2000	10.2000	10.2000	-10.605%	300	+13.924%
2013-10-29	11.4100	11.4100	11.4100	11.4100	+4.775%	500	+1.842%
2013-10-16	10.9000	10.9000	10.8900	10.8900	-5.714%	800	+6.705%
2013-09-20	11.5500	11.5500	11.5500	11.5500	-2.532%	1,000	+0.608%
2013-09-18	11.8700	11.8700	11.8500	11.8500	+4.222%	900	-1.939%
2013-07-25	11.3700	11.3700	11.3700	11.3700	+9.117%	200	+2.201%
2013-07-08	10.4200	10.4200	10.4200	10.4200	+2.559%	4,920	+11.518%
2013-07-05	10.1600	10.1600	10.1600	10.1600	-3.514%	300	+14.372%
2013-07-02	10.5300	10.5300	10.5300	10.5300	-19.186%	1,000	+10.353%
2013-04-30	13.0000	13.0300	12.9900	13.0300	+2.518%	2,600	-10.820%
2013-04-25	12.7100	12.7100	12.7100	12.7100	-6.750%	400	-8.574%
2013-03-05	13.6200	13.6300	13.6200	13.6300	-10.973%	2,255	-14.745%
2013-01-02	15.3100	15.3100	15.3100	15.3100	-1.098%	1,000	-24.101%
2012-11-30	15.4700	15.4800	15.4700	15.4800	-2.211%	600	-24.934%
2012-09-26	15.8400	15.8400	15.8300	15.8300	-2.883%	1,900	-26.594%
2012-09-17	16.3000	16.3000	16.3000	16.3000	+9.838%	400	-28.710%
2012-08-21	14.8400	14.8400	14.8400	14.8400	+1.714%	1,600	-21.697%
2012-08-17	14.5900	14.5900	14.5900	14.5900	+4.738%	500	-20.355%
2012-07-20	13.9300	13.9300	13.9300	13.9300	-0.713%	200	-16.581%
2012-07-19	14.0300	14.0300	14.0300	14.0300	+0.863%	1,000	-17.176%
2012-06-05	13.9100	13.9100	13.9100	13.9100	-0.501%	300	-16.462%
2012-06-01	13.9800	13.9800	13.9800	13.9800	+0.793%	1,300	-16.880%
2012-05-22	13.8700	13.8700	13.8700	13.8700	-8.206%	200	-16.221%
2012-04-02	15.1800	15.1800	15.1100	15.1100	+2.095%	250	-23.096%
2012-03-14	14.8000	14.8000	14.8000	14.8000	-0.671%	50,000	-21.485%
2012-03-06	14.9000	14.9000	14.9000	14.9000	-5.337%	300	-22.012%
2012-02-21	15.7400	15.7400	15.7400	15.7400	+1.418%	400	-26.174%
2012-02-03	15.5200	15.5200	15.5200	15.5200	+10.306%	600	-25.128%
2012-01-05	14.0700	14.0700	14.0600	14.0700	+4.222%	1,500	-17.412%
2011-12-14	13.5000	13.5000	13.5000	13.5000	-7.787%	300	-13.924%
2011-12-12	14.6400	14.6400	14.6400	14.6400	-5.304%	600	-20.627%
2011-12-07	15.4600	15.4600	15.4600	15.4600	-3.011%	1,900	-24.837%
2011-11-08	15.9400	15.9400	15.9400	15.9400	+14.183%	2,000	-27.100%
2011-09-28	13.9600	13.9600	13.9600	13.9600	-14.670%	2,000	-16.761%
2011-09-15	16.3700	16.3700	16.3600	16.3600	-3.538%	3,000	-28.972%
2011-09-08	16.9600	16.9600	16.9600	16.9600	+1.862%	1,000	-31.485%
2011-08-23	16.6300	16.6500	16.6300	16.6500	-1.943%	4,100	-30.209%
2011-08-19	16.9800	16.9800	16.9800	16.9800	+4.236%	2,000	-31.565%
2011-08-16	16.2900	16.2900	16.2900	16.2900	+7.596%	15,000	-28.667%
2011-07-20	15.1400	15.1400	15.1400	15.1400	+6.171%	200	-23.248%
2011-07-06	14.2700	14.2700	14.2600	14.2600	+1.278%	1,000	-18.512%
2011-07-05	14.1300	14.1300	14.0700	14.0800	-1.262%	6,058	-17.470%
2011-06-07	14.2600	14.2600	14.2600	14.2600	+1.712%	300	-18.512%
2011-05-13	14.0200	14.0200	14.0200	14.0200	+0.071%	1,000	-17.117%
2011-05-09	14.0100	14.0100	14.0100	14.0100	-4.953%	13,934	-17.058%
2011-04-29	14.7500	14.7500	14.7400	14.7400	+2.219%	500	-21.166%
2011-04-27	14.4200	14.4200	14.4200	14.4200	+1.836%	7,012	-19.416%
2011-04-20	14.1600	14.1600	14.1600	14.1600	+1.724%	200	-17.936%
2011-04-15	13.9200	13.9200	13.9200	13.9200	+5.295%	500	-16.522%
2011-03-31	13.2700	13.3100	13.2200	13.2200	+0.380%	32,000	-12.101%
2011-03-30	13.1700	13.1700	13.1700	13.1700	+0.997%	10,000	-11.768%
2011-03-28	13.0400	13.0400	13.0400	13.0400	-0.685%	300	-10.888%
2011-03-21	13.1300	13.1300	13.1300	13.1300	+2.498%	2,000	-11.499%
2011-03-17	12.8100	12.8100	12.8100	12.8100	-2.288%	100	-9.288%
2011-03-11	13.1100	13.1100	13.1100	13.1100	+8.258%	100	-11.364%
2011-02-03	12.1200	12.1200	12.1100	12.1100	-0.083%	2,000	-4.045%
2011-01-28	12.1200	12.1200	12.1200	12.1200	+0.083%	4,000	-4.124%
2011-01-21	12.1100	12.1100	12.1100	12.1100	-2.574%	200	-4.045%
2011-01-18	12.4300	12.4300	12.4300	12.4300	-0.080%	200	-6.515%
2010-12-02	12.4400	12.4400	12.4400	12.4400	-1.970%	1,100	-6.590%
2010-11-08	12.4800	12.6900	12.4800	12.6900	+9.491%	36,871	-8.430%
2010-10-21	11.5900	11.5900	11.5900	11.5900	-6.154%	3,000	+0.261%
2010-10-14	12.3500	12.3500	12.3500	12.3500	+1.313%	10,900	-5.909%
2010-10-13	12.1900	12.1900	12.1900	12.1900	+1.838%	2,000	-4.674%
2010-10-12	11.9700	11.9700	11.9700	11.9700	+1.527%	700	-2.922%
2010-10-08	11.7900	11.7900	11.7900	11.7900	-0.924%	5,000	-1.440%
2010-10-07	11.9000	11.9000	11.9000	11.9000	+3.839%	1,000	-2.351%
2010-09-30	11.4600	11.4600	11.4600	11.4600	+0.792%	100	+1.398%
2010-09-27	11.3700	11.3700	11.3700	11.3700	-0.088%	600	+2.201%
2010-09-24	11.3800	11.3800	11.3800	11.3800	+4.404%	200	+2.111%
2010-09-08	10.8300	10.9100	10.8300	10.9000	+0.739%	101,000	+6.607%
2010-09-07	10.8400	10.8500	10.8200	10.8200	+3.839%	141,600	+7.396%
2010-08-24	10.4200	10.4200	10.4200	10.4200	-3.250%	3,000	+11.518%
2010-08-18	10.6600	10.7700	10.6600	10.7700	+0.466%	12,500	+7.894%
2010-08-17	10.7200	10.7200	10.7200	10.7200	+5.824%	200	+8.397%
2010-07-27	10.1300	10.1300	10.1300	10.1300	-0.881%	100	+14.711%
2010-07-22	10.2200	10.2200	10.2200	10.2200	+0.196%	100	+13.701%
2010-07-21	10.2000	10.2000	10.2000	10.2000	-0.778%	100	+13.924%
2010-07-20	10.2800	10.2800	10.2800	10.2800	+1.481%	200	+13.037%
2010-07-19	10.1300	10.1300	10.1300	10.1300	-0.881%	200	+14.711%
2010-07-16	10.2200	10.2200	10.2200	10.2200	-1.541%	500	+13.701%
2010-07-08	10.3800	10.3800	10.3800	10.3800	-4.508%	2,000	+11.948%
2010-06-16	10.8700	10.8700	10.8700	10.8700	+1.779%	300	+6.902%
2010-06-09	10.7200	10.7200	10.6800	10.6800	+2.594%	1,400	+8.803%
2010-06-04	10.4100	10.4100	10.4100	10.4100	-1.420%	1,000	+11.625%
2010-06-03	10.5600	10.5600	10.5600	10.5600	+1.832%	1,000	+10.040%
2010-05-19	10.3700	10.3700	10.3700	10.3700	-2.629%	7,000	+12.056%
2010-05-17	10.6600	10.6600	10.6400	10.6500	-3.270%	1,700	+9.110%
2010-05-13	11.0200	11.0200	11.0100	11.0100	+1.288%	1,800	+5.542%
2010-05-11	10.8900	10.8900	10.8600	10.8700	+2.838%	3,500	+6.902%
2010-05-10	10.5500	10.5800	10.5200	10.5700	+1.929%	5,500	+9.936%
2010-05-06	10.3400	10.3700	10.3400	10.3700	-0.575%	2,500	+12.056%
2010-04-23	10.4000	10.4300	10.4000	10.4300	+2.355%	24,500	+11.411%
2010-04-22	10.1900	10.1900	10.1900	10.1900	-1.546%	800	+14.035%
2010-04-21	10.3500	10.3500	10.3500	10.3500	+2.985%	4,500	+12.272%
2010-04-19	10.0600	10.0600	10.0500	10.0500	-1.083%	2,000	+15.624%
2010-04-05	10.1300	10.1600	10.1200	10.1600	+3.673%	825	+14.372%
2010-03-29	9.8000	9.8000	9.8000	9.8000	+1.135%	900	+18.573%
2010-03-26	9.6600	9.6900	9.6600	9.6900	0.000%	375	+19.920%
2010-03-24	9.6900	9.6900	9.6900	9.6900	-0.717%	2,200	+19.920%
2010-03-22	9.7400	9.7600	9.7400	9.7600	-1.811%	47,250	+19.059%
2010-03-16	9.9400	9.9400	9.9400	9.9400	+0.303%	100	+16.903%
2010-03-04	9.9100	9.9100	9.9100	9.9100	-0.602%	1,400	+17.257%
2010-03-03	9.9800	9.9800	9.9700	9.9700	+3.423%	700	+16.552%
2010-03-01	9.6300	9.6400	9.6300	9.6400	+3.656%	20,000	+20.541%
2010-02-25	9.3000	9.3000	9.3000	9.3000	-0.428%	500	+24.948%
2010-02-24	9.3400	9.3400	9.3400	9.3400	-0.744%	200	+24.413%
2010-02-23	9.4800	9.4800	9.4100	9.4100	-2.789%	600	+23.488%
2010-02-22	9.6800	9.6800	9.6700	9.6800	0.000%	500	+20.043%
2010-02-17	9.6800	9.6800	9.6800	9.6800	-0.103%	1,000	+20.043%
2010-02-16	9.6900	9.6900	9.6900	9.6900	+4.306%	51,500	+19.920%
2010-02-12	9.2900	9.2900	9.2900	9.2900	+2.879%	185	+25.083%
2010-02-09	9.0300	9.0300	9.0300	9.0300	-4.038%	1,326	+28.684%
2009-12-23	9.4100	9.4100	9.4100	9.4100	-1.672%	500	+23.488%
2009-12-15	9.5700	9.5700	9.5700	9.5700	+0.949%	300	+21.423%
2009-12-10	9.4800	9.4800	9.4800	9.4800	+0.106%	5,000	+22.576%
2009-12-09	9.4700	9.4700	9.4700	9.4700	-4.824%	200	+22.705%
2009-11-25	9.9500	9.9500	9.9500	9.9500	+3.216%	2,500	+16.786%
2009-11-20	9.6300	9.6400	9.6300	9.6400	-1.331%	22,000	+20.541%
2009-11-16	9.7700	9.7700	9.7700	9.7700	+4.380%	100	+18.938%
2009-11-06	9.4600	9.4700	9.3600	9.3600	+3.654%	2,100	+24.147%
2009-10-29	9.0300	9.0300	9.0300	9.0300	-0.221%	500	+28.684%
2009-10-26	9.0500	9.0500	9.0500	9.0500	+4.867%	2,500	+28.400%
2009-10-02	8.6300	8.6300	8.6300	8.6300	+0.116%	100	+34.649%
2009-09-25	8.6200	8.6200	8.6200	8.6200	-2.599%	500	+34.805%
2009-09-22	8.8500	8.8500	8.8500	8.8500	+2.549%	5,000	+31.302%
2009-09-21	8.6300	8.6400	8.6300	8.6300	-2.486%	3,000	+34.649%
2009-09-11	8.8500	8.8500	8.8500	8.8500	+3.751%	200	+31.302%
2009-09-03	8.5300	8.5300	8.5300	8.5300	+4.663%	3,000	+36.227%
2009-08-28	8.1500	8.1500	8.1500	8.1500	+1.242%	1,000	+42.579%
2009-08-24	8.0500	8.0500	8.0500	8.0500	-2.068%	1,000	+44.350%
2009-08-21	8.2200	8.2200	8.2200	8.2200	-1.439%	500	+41.365%
2009-08-07	8.3400	8.3400	8.3400	8.3400	-1.651%	700	+39.331%
2009-08-05	8.4800	8.4800	8.4800	8.4800	+0.952%	10,100	+37.031%
2009-08-04	8.4000	8.4000	8.4000	8.4000	+3.194%	3,000	+38.336%
2009-07-21	8.1400	8.1400	8.1400	8.1400	+8.101%	25,000	+42.754%
2009-07-10	7.5300	7.5300	7.5300	7.5300	-2.461%	1,000	+54.319%
2009-07-07	7.7200	7.7200	7.7200	7.7200	-2.278%	200	+50.521%
2009-06-26	7.9000	7.9000	7.9000	7.9000	+0.381%	500	+47.091%
2009-06-23	7.8700	7.8700	7.8700	7.8700	-0.253%	2,000	+47.652%
2009-06-22	7.8900	7.8900	7.8900	7.8900	-3.190%	1,000	+47.278%
2009-06-17	8.1500	8.1500	8.1500	8.1500	-2.043%	500	+42.579%
2009-06-12	8.3200	8.3200	8.3200	8.3200	-0.834%	700	+39.666%
2009-06-10	8.3900	8.3900	8.3900	8.3900	-0.710%	400	+38.501%
2009-06-09	8.4400	8.4500	8.4400	8.4500	0.000%	700	+37.517%

.dark-mode .hnXgVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnXgVg{ color: #333333; background-color: white; border: 2px solid #333333; }CGBLFISHARES GOLD BULLION ETFstock OTC

CGBLF
ISHARES GOLD BULLION ETF
stock OTC