Dark

CGL
ISHARES GOLD BULLION ETF
stock TSE

Inactive

Aug 2, 2024

19.41CAD-0.051%(-0.01)219,014

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.5400	19.7000	19.2300	19.4100	-0.051%	219,014	0.000%
2024-08-01	19.5400	19.5400	19.3500	19.4200	-0.461%	17,174	-0.051%
2024-07-31	19.2200	19.5200	19.2200	19.5100	+1.827%	84,409	-0.513%
2024-07-30	19.0100	19.2000	18.9700	19.1600	+0.895%	69,090	+1.305%
2024-07-29	19.0700	19.0700	18.9000	18.9900	-0.105%	34,671	+2.212%
2024-07-26	18.9500	19.0100	18.9300	19.0100	+1.063%	19,925	+2.104%
2024-07-25	18.8800	18.8800	18.7200	18.8100	-1.415%	32,074	+3.190%
2024-07-24	19.1800	19.3400	19.0800	19.0800	-0.469%	52,633	+1.730%
2024-07-23	19.1100	19.1700	19.1000	19.1700	+0.314%	10,998	+1.252%
2024-07-22	19.1000	19.1100	18.9800	19.1100	+0.105%	14,183	+1.570%
2024-07-19	19.1600	19.1700	19.0600	19.0900	-1.750%	17,550	+1.676%
2024-07-18	19.6000	19.6400	19.3900	19.4300	-0.665%	29,493	-0.103%
2024-07-17	19.7100	19.7400	19.5000	19.5600	-0.357%	28,132	-0.767%
2024-07-16	19.4000	19.6300	19.3900	19.6300	+1.974%	69,497	-1.121%
2024-07-15	19.2000	19.3800	19.2000	19.2500	+0.260%	29,943	+0.831%
2024-07-12	19.1500	19.2400	19.1200	19.2000	-0.208%	7,890	+1.094%
2024-07-11	19.1300	19.2800	19.1300	19.2400	+1.745%	25,768	+0.884%
2024-07-10	18.9500	19.0000	18.8700	18.9100	+0.318%	9,452	+2.644%
2024-07-09	18.8700	18.8700	18.7600	18.8500	+0.373%	11,673	+2.971%
2024-07-08	18.9300	18.9300	18.7300	18.7800	-1.366%	29,428	+3.355%
2024-07-05	18.8600	19.0500	18.8600	19.0400	+1.169%	30,501	+1.943%
2024-07-04	18.6800	18.8200	18.6800	18.8200	+0.534%	20,016	+3.135%
2024-07-03	18.6800	18.8200	18.6800	18.7200	+0.699%	30,043	+3.686%
2024-07-02	18.5700	18.6100	18.4900	18.5900	+0.270%	13,668	+4.411%
2024-06-28	18.5500	18.5900	18.5300	18.5400	+0.162%	21,903	+4.693%
2024-06-27	18.4600	18.5500	18.4600	18.5100	+0.982%	19,372	+4.862%
2024-06-26	18.2800	18.3400	18.2800	18.3300	-0.919%	19,974	+5.892%
2024-06-25	18.4900	18.5400	18.4600	18.5000	-0.431%	32,075	+4.919%
2024-06-24	18.5900	18.6000	18.5400	18.5800	+0.432%	13,527	+4.467%
2024-06-21	18.7600	18.7600	18.4700	18.5000	-1.491%	109,090	+4.919%
2024-06-20	18.6300	18.8500	18.6100	18.7800	+1.514%	117,368	+3.355%
2024-06-19	18.5500	18.5700	18.5000	18.5000	-0.162%	26,529	+4.919%
2024-06-18	18.4700	18.5700	18.4700	18.5300	+0.434%	51,620	+4.749%
2024-06-17	18.4800	18.5500	18.4300	18.4500	-0.700%	32,333	+5.203%
2024-06-14	18.5800	18.6100	18.5300	18.5800	+1.309%	16,891	+4.467%
2024-06-13	18.4800	18.5000	18.2900	18.3400	-0.650%	33,354	+5.834%
2024-06-12	18.6300	18.6600	18.4300	18.4600	0.000%	82,993	+5.146%
2024-06-11	18.3900	18.4800	18.3800	18.4600	+0.435%	58,747	+5.146%
2024-06-10	18.3100	18.4400	18.3100	18.3800	+0.712%	35,722	+5.604%
2024-06-07	18.4900	18.5100	18.2500	18.2500	-3.490%	45,200	+6.356%
2024-06-06	18.8200	18.9300	18.7900	18.9100	+0.907%	31,977	+2.644%
2024-06-05	18.6400	18.7800	18.6400	18.7400	+1.133%	41,842	+3.575%
2024-06-04	18.6600	18.6600	18.4700	18.5300	-0.856%	8,774	+4.749%
2024-06-03	18.5700	18.7600	18.5700	18.6900	+0.646%	21,851	+3.852%
2024-05-31	18.5800	18.6300	18.5100	18.5700	-0.429%	19,568	+4.523%
2024-05-30	18.6600	18.7400	18.6400	18.6500	+0.054%	25,085	+4.075%
2024-05-29	18.7300	18.7300	18.6200	18.6400	-0.956%	29,710	+4.131%
2024-05-28	18.7200	18.8200	18.7200	18.8200	+0.534%	16,287	+3.135%
2024-05-27	18.7900	18.7900	18.6800	18.7200	+0.483%	19,712	+3.686%
2024-05-24	18.7200	18.7200	18.6100	18.6300	+0.107%	8,292	+4.187%
2024-05-23	18.8900	18.9000	18.6000	18.6100	-1.794%	33,802	+4.299%
2024-05-22	19.2600	19.2600	18.9400	18.9500	-1.915%	16,622	+2.427%
2024-05-21	19.3300	19.4000	19.2800	19.3200	+0.416%	28,255	+0.466%
2024-05-17	19.1300	19.2800	19.1300	19.2400	+1.423%	20,814	+0.884%
2024-05-16	18.9400	19.0000	18.9300	18.9700	-0.210%	9,686	+2.319%
2024-05-15	18.9000	19.0400	18.8000	19.0100	+1.171%	13,544	+2.104%
2024-05-14	18.7500	18.8100	18.7400	18.7900	+0.643%	12,068	+3.300%
2024-05-13	18.7500	18.7500	18.6000	18.6700	-0.902%	13,935	+3.964%
2024-05-10	18.8700	18.9400	18.8200	18.8400	+0.749%	44,131	+3.025%
2024-05-09	18.5000	18.7000	18.5000	18.7000	+1.575%	25,136	+3.797%
2024-05-08	18.4500	18.5100	18.4000	18.4100	-0.486%	29,514	+5.432%
2024-05-07	18.5300	18.5400	18.4600	18.5000	-0.323%	24,867	+4.919%
2024-05-06	18.5400	18.5800	18.5100	18.5600	+1.034%	14,214	+4.580%
2024-05-02	18.3400	18.4400	18.2800	18.3700	-0.488%	65,159	+5.661%
2024-05-01	18.3400	18.5800	18.3400	18.4600	+1.040%	25,350	+5.146%
2024-04-30	18.4200	18.4600	18.2600	18.2700	-2.038%	43,745	+6.240%
2024-04-29	18.6200	18.6800	18.6200	18.6500	-0.107%	10,396	+4.075%
2024-04-26	18.6900	18.7200	18.6000	18.6700	+0.919%	97,883	+3.964%
2024-04-24	18.5600	18.6500	18.5000	18.5000	-0.162%	21,194	+4.919%
2024-04-23	18.4900	18.6100	18.4300	18.5300	-0.323%	31,447	+4.749%
2024-04-22	18.6700	18.7200	18.5700	18.5900	-2.517%	36,538	+4.411%
2024-04-19	18.9900	19.1900	18.9900	19.0700	+0.368%	57,704	+1.783%
2024-04-18	19.0600	19.0900	18.9500	19.0000	-0.628%	52,166	+2.158%
2024-04-16	19.0000	19.1700	18.9000	19.1200	+0.105%	61,875	+1.517%
2024-04-15	18.8300	19.1000	18.6000	19.1000	+2.084%	42,648	+1.623%
2024-04-12	19.1300	19.4100	18.6700	18.7100	-1.371%	116,133	+3.741%
2024-04-11	18.6900	18.9700	18.6500	18.9700	+2.044%	8,761	+2.319%
2024-04-10	18.6100	18.7800	18.5600	18.5900	-0.322%	18,027	+4.411%
2024-04-08	18.5800	18.7100	18.5300	18.6500	+0.431%	27,286	+4.075%
2024-04-05	18.3600	18.6000	18.3400	18.5700	+1.642%	24,580	+4.523%
2024-04-04	18.2700	18.4100	18.2300	18.2700	-0.327%	35,994	+6.240%
2024-04-03	18.1900	18.3700	18.1500	18.3300	+0.604%	31,330	+5.892%
2024-04-02	17.9700	18.2200	17.9700	18.2200	+1.561%	44,649	+6.531%
2024-04-01	17.9600	18.0000	17.8200	17.9400	+0.900%	46,941	+8.194%
2024-03-28	17.6200	17.7800	17.6200	17.7800	+1.368%	37,700	+9.168%
2024-03-27	17.4300	17.5400	17.4300	17.5400	+0.863%	7,690	+10.661%
2024-03-26	17.4600	17.4800	17.3800	17.3900	+0.173%	9,912	+11.616%
2024-03-25	17.3500	17.4100	17.3400	17.3600	+0.231%	9,786	+11.809%
2024-03-22	17.4000	17.4200	17.2800	17.3200	-0.859%	15,983	+12.067%
2024-03-21	17.5900	17.6000	17.3600	17.4700	+0.057%	42,541	+11.105%
2024-03-20	17.2200	17.4700	17.2000	17.4600	+1.394%	25,162	+11.168%
2024-03-19	17.2600	17.2600	17.1900	17.2200	-0.058%	7,847	+12.718%
2024-03-15	17.2700	17.2700	17.2100	17.2300	-0.462%	126,036	+12.652%
2024-03-14	17.2700	17.3100	17.2300	17.3100	-0.403%	10,760	+12.132%
2024-03-13	17.3200	17.4000	17.3000	17.3800	+0.754%	17,606	+11.680%
2024-03-12	17.3000	17.3000	17.1900	17.2500	-1.033%	8,699	+12.522%
2024-03-11	17.3600	17.4500	17.3600	17.4300	+1.102%	23,460	+11.360%
2024-03-07	17.2000	17.2700	17.1800	17.2400	+0.466%	26,411	+12.587%
2024-03-06	17.1200	17.1800	17.1000	17.1600	+1.418%	21,679	+13.112%
2024-03-04	16.7100	16.9200	16.7100	16.9200	+1.683%	53,115	+14.716%
2024-03-01	16.3900	16.6800	16.3800	16.6400	+1.961%	32,981	+16.647%
2024-02-29	16.3300	16.3900	16.3200	16.3200	+0.431%	27,270	+18.934%
2024-02-28	16.2100	16.2500	16.2100	16.2500	+0.185%	5,801	+19.446%
2024-02-27	16.2600	16.2800	16.2200	16.2200	-0.185%	7,020	+19.667%
2024-02-26	16.1900	16.2500	16.1800	16.2500	-0.307%	10,232	+19.446%
2024-02-23	16.1500	16.3100	16.1500	16.3000	+0.804%	12,196	+19.080%
2024-02-22	16.1700	16.2000	16.1400	16.1700	-0.062%	9,624	+20.037%
2024-02-21	16.1800	16.2200	16.1600	16.1800	0.000%	17,523	+19.963%
2024-02-20	16.2000	16.2100	16.1600	16.1800	+0.685%	18,789	+19.963%
2024-02-16	15.9400	16.0900	15.9400	16.0700	+0.375%	31,275	+20.784%
2024-02-15	16.0000	16.0300	16.0000	16.0100	+0.565%	4,417	+21.237%
2024-02-14	15.9100	15.9500	15.8800	15.9200	-0.063%	34,186	+21.922%
2024-02-13	16.0400	16.0400	15.9200	15.9300	-1.362%	22,968	+21.846%
2024-02-12	16.1500	16.1800	16.1000	16.1500	-0.185%	17,289	+20.186%
2024-02-09	16.1700	16.2000	16.1500	16.1800	-0.492%	12,994	+19.963%
2024-02-08	16.2000	16.2600	16.2000	16.2600	0.000%	4,757	+19.373%
2024-02-07	16.3000	16.3200	16.2500	16.2600	-0.061%	7,337	+19.373%
2024-02-06	16.1900	16.3000	16.1900	16.2700	+0.432%	5,208	+19.299%
2024-02-05	16.1200	16.2100	16.1200	16.2000	-0.491%	18,112	+19.815%
2024-02-02	16.2400	16.3000	16.2400	16.2800	-0.853%	14,481	+19.226%
2024-02-01	16.3900	16.5000	16.3600	16.4200	+0.984%	20,061	+18.210%
2024-01-31	16.3200	16.4400	16.2500	16.2600	-0.245%	8,705	+19.373%
2024-01-30	16.3500	16.3800	16.2400	16.3000	+0.123%	11,853	+19.080%
2024-01-29	16.2600	16.2800	16.1900	16.2800	+0.805%	14,388	+19.226%
2024-01-26	16.1900	16.1900	16.1300	16.1500	0.000%	127,986	+20.186%
2024-01-25	16.1600	16.1900	16.1300	16.1500	+0.311%	6,902	+20.186%
2024-01-24	16.2300	16.2500	16.0700	16.1000	-0.679%	75,241	+20.559%
2024-01-23	16.1700	16.2300	16.1700	16.2100	+0.372%	7,612	+19.741%
2024-01-22	16.1500	16.2200	16.1300	16.1500	-0.615%	22,686	+20.186%
2024-01-19	16.2400	16.2500	16.2000	16.2500	+0.309%	19,754	+19.446%
2024-01-18	16.0700	16.2000	16.0700	16.2000	+0.809%	28,723	+19.815%
2024-01-17	16.1200	16.1500	16.0200	16.0700	-1.047%	20,057	+20.784%
2024-01-16	16.3800	16.3900	16.2000	16.2400	-0.915%	63,767	+19.520%
2024-01-15	16.3900	16.4600	16.3800	16.3900	-0.061%	18,942	+18.426%
2024-01-12	16.4400	16.5000	16.3600	16.4000	+1.172%	13,676	+18.354%
2024-01-11	16.2700	16.2700	16.1200	16.2100	+0.185%	13,272	+19.741%
2024-01-10	16.2900	16.2900	16.1800	16.1800	-0.431%	23,309	+19.963%
2024-01-09	16.2900	16.3100	16.2400	16.2500	+0.062%	19,212	+19.446%
2024-01-08	16.1900	16.2900	16.1800	16.2400	-0.733%	9,656	+19.520%
2024-01-05	16.4200	16.5300	16.3500	16.3600	0.000%	9,764	+18.643%
2024-01-04	16.3100	16.3900	16.3100	16.3600	+0.245%	20,020	+18.643%
2024-01-03	16.3000	16.3400	16.2600	16.3200	-0.851%	18,592	+18.934%
2024-01-02	16.5700	16.5700	16.4600	16.4600	-0.242%	28,115	+17.922%
2023-12-29	16.4900	16.5500	16.4900	16.5000	-0.242%	14,910	+17.636%
2023-12-28	16.5900	16.6400	16.5400	16.5400	-0.481%	19,019	+17.352%
2023-12-27	16.5200	16.6700	16.5200	16.6200	+1.589%	83,025	+16.787%
2023-12-22	16.5300	16.5700	16.3600	16.3600	-0.122%	48,558	+18.643%
2023-12-21	16.3300	16.3800	16.3300	16.3800	+0.800%	32,278	+18.498%
2023-12-20	16.3000	16.3300	16.2500	16.2500	-0.551%	44,935	+19.446%
2023-12-19	16.2600	16.3900	16.2600	16.3400	+0.678%	31,036	+18.788%
2023-12-18	16.2100	16.2500	16.2000	16.2300	+0.185%	16,418	+19.593%
2023-12-15	16.3300	16.3300	16.1700	16.2000	-0.674%	22,007	+19.815%
2023-12-14	16.3000	16.3900	16.2700	16.3100	+0.679%	63,278	+19.007%
2023-12-13	15.8800	16.2100	15.8600	16.2000	+2.208%	54,642	+19.815%
2023-12-12	15.8700	15.8800	15.8400	15.8500	-1.061%	8,022	+22.461%
2023-12-08	16.0800	16.1300	15.9900	16.0200	-1.355%	98,058	+21.161%
2023-12-07	16.3000	16.3000	16.2200	16.2400	+0.123%	29,669	+19.520%
2023-12-06	16.2500	16.3000	16.2200	16.2200	+0.371%	23,358	+19.667%
2023-12-05	16.2300	16.2300	16.1200	16.1600	-0.431%	59,178	+20.111%
2023-12-04	16.4000	16.4700	16.2100	16.2300	-2.111%	59,920	+19.593%
2023-12-01	16.3500	16.6300	16.3500	16.5800	+1.655%	61,441	+17.069%
2023-11-30	16.3300	16.3500	16.2900	16.3100	-0.427%	24,173	+19.007%
2023-11-29	16.3500	16.4200	16.3500	16.3800	+0.183%	24,038	+18.498%
2023-11-28	16.2300	16.3800	16.2300	16.3500	+1.301%	63,507	+18.716%
2023-11-27	16.1100	16.1600	16.1000	16.1400	+0.812%	31,560	+20.260%
2023-11-24	16.0200	16.0600	16.0000	16.0100	+0.755%	27,166	+21.237%
2023-11-23	15.9500	16.0100	15.8600	15.8900	-0.501%	26,344	+22.152%
2023-11-22	16.0200	16.0600	15.9700	15.9700	-0.560%	19,528	+21.540%
2023-11-21	16.0400	16.0900	16.0300	16.0600	+1.261%	53,319	+20.859%
2023-11-20	15.7800	15.8800	15.7800	15.8600	-0.126%	17,424	+22.383%
2023-11-17	15.9400	15.9400	15.8700	15.8800	0.000%	30,705	+22.229%
2023-11-16	15.8300	15.9500	15.8300	15.8800	+0.954%	25,758	+22.229%
2023-11-15	15.7400	15.7900	15.7000	15.7300	-0.127%	20,606	+23.395%
2023-11-14	15.7900	15.8100	15.7400	15.7500	+0.832%	62,646	+23.238%
2023-11-13	15.5600	15.6300	15.5300	15.6200	+0.580%	7,449	+24.264%
2023-11-10	15.6000	15.6200	15.5300	15.5300	-1.083%	30,492	+24.984%
2023-11-09	15.6900	15.7800	15.6900	15.7000	+0.191%	16,003	+23.631%
2023-11-08	15.7400	15.7700	15.6200	15.6700	-0.823%	15,639	+23.867%
2023-11-07	15.8000	15.8100	15.7400	15.8000	-0.378%	18,556	+22.848%
2023-11-06	15.9000	15.9400	15.8600	15.8600	-0.751%	42,747	+22.383%
2023-11-03	15.9500	16.0600	15.9500	15.9800	+0.377%	19,057	+21.464%
2023-11-02	15.9200	15.9500	15.9000	15.9200	+0.252%	28,237	+21.922%
2023-11-01	15.9700	16.0100	15.8400	15.8800	-0.376%	29,895	+22.229%
2023-10-31	16.0500	16.1000	15.8900	15.9400	-0.437%	35,586	+21.769%
2023-10-30	16.0600	16.0700	16.0100	16.0100	-0.744%	12,383	+21.237%
2023-10-27	15.9200	16.1300	15.9000	16.1300	+1.255%	53,220	+20.335%
2023-10-26	15.9000	15.9600	15.8500	15.9300	0.000%	65,331	+21.846%
2023-10-25	15.8500	15.9500	15.8400	15.9300	+0.568%	24,831	+21.846%
2023-10-24	15.7500	15.8700	15.7400	15.8400	+0.063%	30,178	+22.538%
2023-10-23	15.8600	15.8900	15.8200	15.8300	-0.315%	39,294	+22.615%
2023-10-20	15.8600	16.0300	15.8600	15.8800	+0.253%	62,464	+22.229%
2023-10-19	15.6900	15.8900	15.6500	15.8400	+1.214%	99,627	+22.538%
2023-10-18	15.6300	15.7300	15.5900	15.6500	+1.557%	28,657	+24.026%
2023-10-17	15.4100	15.4900	15.4000	15.4100	+0.195%	57,241	+25.957%
2023-10-16	15.4000	15.4400	15.3800	15.3800	-0.646%	26,162	+26.203%
2023-10-13	15.3000	15.5000	15.3000	15.4800	+3.131%	29,864	+25.388%
2023-10-12	15.0500	15.0500	14.9900	15.0100	-0.133%	5,450	+29.314%
2023-10-11	15.0100	15.0500	15.0100	15.0300	+0.670%	7,795	+29.142%
2023-10-10	14.8700	14.9500	14.8700	14.9300	+1.634%	24,010	+30.007%
2023-10-06	14.6100	14.7400	14.6100	14.6900	+0.548%	6,269	+32.131%
2023-10-05	14.6200	14.6300	14.5800	14.6100	-0.068%	20,708	+32.854%
2023-10-04	14.6200	14.6500	14.5800	14.6200	-0.068%	13,594	+32.763%
2023-10-03	14.6500	14.7000	14.6200	14.6300	-0.544%	61,042	+32.673%
2023-10-02	14.7800	14.7800	14.6600	14.7100	-0.742%	17,747	+31.951%
2023-09-29	15.0500	15.0600	14.8200	14.8200	-0.936%	72,375	+30.972%
2023-09-28	15.0400	15.0500	14.9400	14.9600	-0.532%	37,389	+29.746%
2023-09-27	15.1600	15.1700	15.0300	15.0400	-1.053%	19,795	+29.056%
2023-09-26	15.2900	15.3100	15.2000	15.2000	-0.589%	13,827	+27.697%
2023-09-25	15.4700	15.4700	15.2900	15.2900	-1.036%	10,786	+26.946%
2023-09-22	15.5000	15.5000	15.4400	15.4500	+0.260%	7,001	+25.631%
2023-09-21	15.4200	15.4300	15.4000	15.4100	-0.837%	9,983	+25.957%
2023-09-20	15.5100	15.6300	15.5100	15.5400	+0.258%	17,761	+24.903%
2023-09-19	15.5400	15.5400	15.5000	15.5000	-0.064%	2,758	+25.226%
2023-09-18	15.5000	15.5300	15.4800	15.5100	+0.518%	10,806	+25.145%
2023-09-15	15.4400	15.5000	15.4300	15.4300	+0.587%	8,420	+25.794%
2023-09-14	15.2800	15.3600	15.2800	15.3400	+0.065%	17,897	+26.532%
2023-09-13	15.3500	15.3500	15.3100	15.3300	+0.327%	39,717	+26.614%
2023-09-12	15.3600	15.3800	15.2800	15.2800	-1.164%	11,645	+27.029%
2023-09-11	15.4900	15.4900	15.4200	15.4600	+0.259%	9,053	+25.550%
2023-09-08	15.4500	15.5000	15.4100	15.4200	+0.065%	4,409	+25.875%
2023-09-07	15.4600	15.4600	15.4000	15.4100	+0.260%	6,737	+25.957%
2023-09-06	15.4600	15.4700	15.3700	15.3700	-0.260%	9,697	+26.285%
2023-09-05	15.5100	15.5100	15.4100	15.4100	-1.028%	19,557	+25.957%
2023-09-01	15.6300	15.6300	15.5700	15.5700	+0.064%	27,485	+24.663%
2023-08-31	15.6100	15.6100	15.5600	15.5600	-0.384%	25,558	+24.743%
2023-08-30	15.6100	15.6600	15.5900	15.6200	+0.353%	18,235	+24.264%
2023-08-29	15.4000	15.5650	15.4000	15.5650	+0.940%	70,607	+24.703%
2023-08-28	15.4000	15.4700	15.4000	15.4200	+0.391%	5,780	+25.875%
2023-08-25	15.3600	15.4100	15.2900	15.3600	-0.195%	12,135	+26.367%
2023-08-24	15.3800	15.4300	15.3600	15.3900	-0.065%	21,316	+26.121%
2023-08-23	15.3200	15.4300	15.3200	15.4000	+1.083%	8,735	+26.039%
2023-08-22	15.2100	15.2500	15.1900	15.2350	+0.164%	8,989	+27.404%
2023-08-21	15.2200	15.2200	15.1600	15.2100	+0.462%	6,947	+27.613%
2023-08-18	15.2000	15.2200	15.1400	15.1400	-0.066%	13,557	+28.203%
2023-08-17	15.2500	15.2900	15.1300	15.1500	-0.198%	29,785	+28.119%
2023-08-16	15.2700	15.3000	15.1800	15.1800	-0.654%	35,247	+27.866%
2023-08-15	15.3300	15.3300	15.2800	15.2800	-0.261%	11,539	+27.029%
2023-08-14	15.3000	15.3600	15.3000	15.3200	-0.325%	79,010	+26.697%
2023-08-11	15.3800	15.4400	15.3700	15.3700	-0.065%	4,910	+26.285%
2023-08-10	15.4500	15.4500	15.3700	15.3800	-0.065%	5,576	+26.203%
2023-08-09	15.4500	15.4950	15.3700	15.3900	-0.453%	17,086	+26.121%
2023-08-08	15.5000	15.5100	15.4500	15.4600	-0.834%	55,433	+25.550%
2023-08-04	15.6000	15.6500	15.5800	15.5900	+0.322%	28,000	+24.503%
2023-08-03	15.5300	15.5700	15.5300	15.5400	0.000%	7,726	+24.903%
2023-08-02	15.6300	15.6600	15.5400	15.5400	-0.766%	48,659	+24.903%
2023-08-01	15.7000	15.7000	15.6100	15.6600	-0.886%	9,642	+23.946%
2023-07-31	15.7800	15.8600	15.7800	15.8000	+0.445%	35,903	+22.848%
2023-07-28	15.6400	15.7900	15.6400	15.7300	+0.833%	8,313	+23.395%
2023-07-27	15.7400	15.7400	15.5900	15.6000	-1.825%	28,175	+24.423%
2023-07-26	15.8000	15.9100	15.8000	15.8900	+0.570%	14,079	+22.152%
2023-07-25	15.7500	15.8200	15.7400	15.8000	+0.509%	30,263	+22.848%
2023-07-24	15.7800	15.8200	15.7200	15.7200	-0.443%	6,379	+23.473%
2023-07-21	15.8000	15.8200	15.7600	15.7900	-0.253%	9,963	+22.926%
2023-07-20	15.9200	15.9200	15.8200	15.8300	-0.440%	9,467	+22.615%
2023-07-19	15.8900	15.9300	15.8500	15.9000	0.000%	48,727	+22.075%
2023-07-18	15.8600	15.9500	15.8500	15.9000	+1.145%	26,603	+22.075%
2023-07-17	15.7100	15.7300	15.6600	15.7200	-0.127%	5,492	+23.473%
2023-07-14	15.7200	15.7800	15.7000	15.7400	-0.127%	22,662	+23.316%
2023-07-13	15.7800	15.7800	15.7200	15.7600	+0.063%	15,337	+23.160%
2023-07-12	15.6800	15.7700	15.6800	15.7500	+1.417%	15,045	+23.238%
2023-07-11	15.5400	15.5600	15.5300	15.5300	+0.194%	17,406	+24.984%
2023-07-10	15.4300	15.5100	15.4300	15.5000	+0.194%	7,293	+25.226%
2023-07-07	15.4400	15.5500	15.4400	15.4700	+0.651%	10,487	+25.469%
2023-07-06	15.3300	15.4100	15.3300	15.3700	-0.260%	14,936	+26.285%
2023-07-05	15.5200	15.5200	15.4000	15.4100	-0.130%	12,077	+25.957%
2023-07-04	15.3900	15.5000	15.3900	15.4300	-0.032%	40,265	+25.794%
2023-06-30	15.3800	15.4700	15.3800	15.4350	+0.619%	5,404	+25.753%
2023-06-29	15.2500	15.4100	15.2500	15.3400	-0.195%	21,610	+26.532%
2023-06-28	15.3900	15.4000	15.3400	15.3700	-0.130%	14,332	+26.285%
2023-06-27	15.5000	15.5300	15.3900	15.3900	-0.453%	27,052	+26.121%
2023-06-26	15.5000	15.5100	15.4600	15.4600	+0.194%	20,011	+25.550%
2023-06-23	15.5200	15.5800	15.4300	15.4300	+0.130%	13,914	+25.794%
2023-06-22	15.4500	15.5000	15.4100	15.4100	-0.964%	10,257	+25.957%
2023-06-21	15.5200	15.5900	15.4900	15.5600	-0.384%	16,528	+24.743%
2023-06-20	15.5900	15.6200	15.5500	15.6200	-0.383%	24,547	+24.264%
2023-06-19	15.6600	15.7100	15.6600	15.6800	-0.508%	19,870	+23.788%
2023-06-16	15.7600	15.8200	15.7300	15.7600	0.000%	23,509	+23.160%
2023-06-15	15.6100	15.7700	15.6100	15.7600	+0.574%	17,363	+23.160%
2023-06-14	15.7300	15.7800	15.6500	15.6700	+0.256%	19,026	+23.867%
2023-06-13	15.8200	15.8200	15.6100	15.6300	-1.076%	19,635	+24.184%
2023-06-12	15.8000	15.8000	15.7100	15.8000	+0.127%	24,229	+22.848%
2023-06-09	15.7900	15.8200	15.7700	15.7800	-0.190%	11,759	+23.004%
2023-06-08	15.7700	15.8600	15.7700	15.8100	+0.958%	40,339	+22.770%
2023-06-07	15.8000	15.8500	15.6300	15.6600	-0.886%	32,082	+23.946%
2023-06-06	15.8500	15.8500	15.7700	15.8000	-0.190%	34,177	+22.848%
2023-06-05	15.6700	15.8400	15.6600	15.8300	+0.924%	15,601	+22.615%
2023-06-02	15.9000	15.9100	15.6850	15.6850	-1.476%	34,620	+23.749%
2023-06-01	15.8700	15.9800	15.8700	15.9200	+0.315%	15,974	+21.922%
2023-05-31	15.8200	15.9000	15.8000	15.8700	+0.570%	66,890	+22.306%
2023-05-30	15.7300	15.8100	15.7200	15.7800	+1.544%	84,730	+23.004%
2023-05-29	15.9000	15.9000	15.5400	15.5400	-1.082%	77,407	+24.903%
2023-05-26	15.6900	15.7100	15.6500	15.7100	+0.255%	4,936	+23.552%
2023-05-25	15.7100	15.7300	15.6400	15.6700	-0.697%	30,810	+23.867%
2023-05-24	15.9500	15.9500	15.7800	15.7800	-1.066%	16,537	+23.004%
2023-05-23	15.8400	15.9500	15.8400	15.9500	+0.126%	35,451	+21.693%
2023-05-19	15.8200	15.9700	15.8000	15.9300	+0.695%	16,533	+21.846%
2023-05-18	15.8100	15.8200	15.7600	15.8200	-1.248%	51,563	+22.693%
2023-05-17	16.0400	16.0400	15.9600	16.0200	-0.062%	18,578	+21.161%
2023-05-16	16.1800	16.2000	16.0300	16.0300	-1.415%	18,822	+21.085%
2023-05-15	16.2300	16.3100	16.2300	16.2600	+0.370%	25,683	+19.373%
2023-05-12	16.2600	16.3000	16.1900	16.2000	-0.369%	22,872	+19.815%
2023-05-11	16.3900	16.3900	16.2300	16.2600	-0.974%	88,371	+19.373%
2023-05-10	16.4300	16.4700	16.3300	16.4200	0.000%	19,650	+18.210%
2023-05-09	16.2900	16.4500	16.2900	16.4200	+0.613%	56,871	+18.210%
2023-05-08	16.3500	16.3700	16.3100	16.3200	+0.061%	12,114	+18.934%
2023-05-05	16.1700	16.3100	16.1400	16.3100	-1.450%	45,587	+19.007%
2023-05-04	16.4100	16.6100	16.4100	16.5500	+0.792%	38,738	+17.281%
2023-05-03	16.3200	16.4200	16.2600	16.4200	+0.922%	62,727	+18.210%
2023-05-02	16.0600	16.2800	16.0500	16.2700	+1.624%	89,064	+19.299%
2023-05-01	16.1900	16.1900	15.9900	16.0100	-0.373%	46,969	+21.237%
2023-04-28	16.0200	16.0800	15.9900	16.0700	+0.062%	14,091	+20.784%
2023-04-27	16.0100	16.0700	15.9300	16.0600	+0.125%	30,340	+20.859%
2023-04-26	16.1700	16.1700	16.0200	16.0400	-0.373%	15,206	+21.010%
2023-04-25	16.0500	16.1400	16.0100	16.1000	+0.437%	42,938	+20.559%
2023-04-24	15.9700	16.0500	15.9400	16.0300	0.000%	58,255	+21.085%
2023-04-21	16.0500	16.1000	15.9300	16.0300	-0.988%	36,036	+21.085%
2023-04-20	16.1300	16.2500	16.1300	16.1900	+0.497%	13,964	+19.889%
2023-04-19	16.0200	16.1200	15.9800	16.1100	-0.617%	24,512	+20.484%
2023-04-18	16.1100	16.2400	16.1100	16.2100	+0.434%	99,024	+19.741%
2023-04-17	16.1600	16.1600	16.0100	16.1400	-0.309%	43,745	+20.260%
2023-04-14	16.3600	16.3600	16.1100	16.1900	-1.879%	29,043	+19.889%
2023-04-13	16.4500	16.5000	16.4400	16.5000	+1.351%	860,494	+17.636%
2023-04-12	16.3100	16.3100	16.1800	16.2800	+0.743%	31,023	+19.226%
2023-04-11	16.1400	16.1900	16.1400	16.1600	+0.435%	12,516	+20.111%
2023-04-10	16.1000	16.1000	16.0400	16.0900	-0.740%	22,884	+20.634%
2023-04-06	16.2600	16.2700	16.1800	16.2100	-0.552%	57,098	+19.741%
2023-04-05	16.3300	16.3800	16.2350	16.3000	-0.245%	38,552	+19.080%
2023-04-04	16.0200	16.3400	16.0200	16.3400	+2.061%	153,709	+18.788%
2023-04-03	15.9000	16.0800	15.8900	16.0100	+0.439%	63,960	+21.237%
2023-03-31	16.0400	16.0400	15.8900	15.9400	-0.994%	54,218	+21.769%
2023-03-30	15.8500	16.1000	15.8500	16.1000	+1.322%	57,775	+20.559%
2023-03-29	15.8900	15.9300	15.8600	15.8900	-0.376%	26,474	+22.152%
2023-03-28	15.8100	15.9600	15.8100	15.9500	+0.949%	22,320	+21.693%
2023-03-27	15.8000	15.8300	15.7500	15.8000	-1.064%	58,349	+22.848%
2023-03-24	16.1500	16.1800	15.9700	15.9700	-1.237%	48,147	+21.540%
2023-03-23	16.0000	16.1800	15.9800	16.1700	+1.443%	68,231	+20.037%
2023-03-22	15.7000	15.9500	15.6700	15.9400	+1.853%	29,053	+21.769%
2023-03-21	15.9200	15.9200	15.6400	15.6500	-2.188%	91,915	+24.026%
2023-03-20	15.9800	16.0200	15.8700	16.0000	+0.313%	41,583	+21.313%
2023-03-17	15.7100	16.0400	15.7100	15.9500	+2.903%	55,860	+21.693%
2023-03-16	15.6300	15.6300	15.4600	15.5000	+0.129%	22,949	+25.226%
2023-03-15	15.5300	15.6600	15.4500	15.4800	+0.913%	43,433	+25.388%
2023-03-14	15.4700	15.4700	15.3400	15.3400	-0.840%	51,207	+26.532%
2023-03-13	15.4000	15.4900	15.3500	15.4700	+2.180%	125,518	+25.469%
2023-03-10	15.0000	15.1400	14.9700	15.1400	+2.228%	118,651	+28.203%
2023-03-09	14.7300	14.8100	14.7300	14.8100	+1.230%	10,944	+31.060%
2023-03-08	14.6300	14.7000	14.6300	14.6300	-0.205%	10,113	+32.673%
2023-03-07	14.8400	14.8400	14.6400	14.6600	-1.677%	13,865	+32.401%
2023-03-06	14.9600	14.9600	14.9000	14.9100	-0.401%	12,219	+30.181%
2023-03-03	14.8600	14.9800	14.8600	14.9700	+1.012%	4,468	+29.659%
2023-03-02	14.8000	14.8400	14.7900	14.8200	0.000%	14,855	+30.972%
2023-03-01	14.8200	14.8600	14.8100	14.8200	+0.543%	6,589	+30.972%
2023-02-28	14.6800	14.7800	14.6800	14.7400	+0.614%	31,051	+31.682%
2023-02-27	14.7000	14.7000	14.6500	14.6500	+0.205%	14,038	+32.491%
2023-02-24	14.5900	14.6600	14.5900	14.6200	-0.949%	9,570	+32.763%
2023-02-23	14.7400	14.7600	14.7100	14.7600	-0.135%	7,792	+31.504%
2023-02-22	14.8400	14.8700	14.7500	14.7800	-0.337%	13,352	+31.326%
2023-02-21	14.9000	14.9100	14.8000	14.8300	-0.470%	15,593	+30.883%
2023-02-17	14.7500	14.9200	14.7500	14.9000	+0.269%	14,450	+30.268%
2023-02-16	14.8400	14.9100	14.8000	14.8600	0.000%	6,147	+30.619%
2023-02-15	14.8200	14.8900	14.8100	14.8600	-1.197%	21,583	+30.619%
2023-02-14	14.9300	15.0400	14.9300	15.0400	+0.334%	6,974	+29.056%
2023-02-13	15.0200	15.0300	14.9800	14.9900	-0.597%	40,479	+29.486%
2023-02-10	15.1400	15.1400	15.0300	15.0800	+0.133%	5,980	+28.714%
2023-02-09	15.2900	15.2900	15.0200	15.0600	-0.594%	8,473	+28.884%
2023-02-08	15.1900	15.2000	15.1400	15.1500	-0.066%	17,577	+28.119%
2023-02-07	15.1600	15.2300	15.1000	15.1600	+0.198%	68,632	+28.034%
2023-02-06	15.1300	15.1800	15.0800	15.1300	0.000%	40,041	+28.288%
2023-02-03	15.2600	15.2600	15.1000	15.1300	-2.513%	48,257	+28.288%
2023-02-02	15.7900	15.7900	15.4900	15.5200	-1.772%	103,667	+25.064%

.dark-mode .htPDzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htPDzN{ color: #333333; background-color: white; border: 2px solid #333333; }CGLISHARES GOLD BULLION ETFstock TSE

CGL
ISHARES GOLD BULLION ETF
stock TSE