Xtrackers IE Physical Gold ETC (XGDU.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 35.94 | 35.94 | 35.94 | 35.97 | 35.97 | 87 |
| May 08, 2024 | 35.72 | 35.72 | 35.69 | 35.72 | 35.72 | 1,026 |
| May 07, 2024 | 35.66 | 36.02 | 35.65 | 35.71 | 35.71 | 3,003 |
| May 03, 2024 | 35.58 | 35.58 | 35.24 | 35.33 | 35.33 | 4,055 |
| May 02, 2024 | 35.65 | 35.65 | 35.38 | 35.51 | 35.51 | 8,691 |
| May 01, 2024 | 35.39 | 35.59 | 35.39 | 35.59 | 35.59 | 2,050 |
| Apr 30, 2024 | 35.72 | 37.05 | 35.42 | 35.47 | 35.47 | 6,376 |
| Apr 29, 2024 | 36.26 | 36.26 | 35.89 | 36.03 | 36.03 | 4,350 |
| Apr 26, 2024 | 36.24 | 36.24 | 35.97 | 35.97 | 35.97 | 12,750 |
| Apr 25, 2024 | 36.04 | 36.09 | 35.71 | 35.96 | 35.96 | 25,354 |
| Apr 24, 2024 | 35.78 | 35.97 | 35.78 | 35.94 | 35.94 | 4,110 |
| Apr 23, 2024 | 35.62 | 36.67 | 35.38 | 35.81 | 35.81 | 30,141 |
| Apr 22, 2024 | 36.13 | 36.13 | 36.07 | 35.99 | 35.99 | 650 |
| Apr 19, 2024 | 36.83 | 36.83 | 36.62 | 36.89 | 36.89 | 4,928 |
| Apr 18, 2024 | 36.71 | 36.77 | 36.71 | 36.76 | 36.76 | 1,934 |
| Apr 17, 2024 | 36.90 | 36.90 | 36.81 | 36.77 | 36.77 | 8,712 |
| Apr 16, 2024 | 36.60 | 36.90 | 36.42 | 36.69 | 36.69 | 665 |
| Apr 15, 2024 | 36.31 | 36.56 | 36.10 | 36.25 | 36.25 | 7,920 |
| Apr 12, 2024 | 36.98 | 37.40 | 36.89 | 36.92 | 36.92 | 3,009 |
| Apr 11, 2024 | 36.00 | 36.00 | 35.96 | 36.03 | 36.03 | 8,112 |
| Apr 10, 2024 | 36.01 | 36.01 | 35.98 | 36.03 | 36.03 | 1,161 |
| Apr 09, 2024 | 36.31 | 36.31 | 35.35 | 36.17 | 36.17 | 15 |
| Apr 08, 2024 | 36.03 | 36.06 | 35.80 | 35.93 | 35.93 | 5,960 |
| Apr 05, 2024 | 35.24 | 35.36 | 35.22 | 35.83 | 35.83 | 615 |
| Apr 04, 2024 | 35.51 | 35.76 | 35.26 | 35.36 | 35.36 | 7,282 |
| Apr 03, 2024 | 35.19 | 35.19 | 35.00 | 35.26 | 35.26 | 4,946 |
| Apr 02, 2024 | 34.74 | 35.03 | 33.37 | 34.77 | 34.77 | 15,987 |
| Mar 28, 2024 | 34.09 | 34.11 | 34.09 | 34.21 | 34.21 | 801 |
| Mar 27, 2024 | 33.65 | 33.80 | 33.52 | 33.78 | 33.78 | 6,884 |
| Mar 26, 2024 | 33.83 | 33.83 | 33.56 | 33.56 | 33.56 | 163 |
| Mar 25, 2024 | 33.42 | 33.60 | 33.42 | 33.57 | 33.57 | 5,387 |
| Mar 22, 2024 | 33.46 | 33.46 | 33.40 | 33.38 | 33.38 | 1,724 |
| Mar 21, 2024 | 34.03 | 34.03 | 33.54 | 33.57 | 33.57 | 1,924 |
| Mar 20, 2024 | 33.22 | 33.25 | 33.17 | 33.25 | 33.25 | 3,457 |
| Mar 19, 2024 | 33.19 | 33.46 | 33.19 | 33.23 | 33.23 | 1,082 |
| Mar 18, 2024 | 33.19 | 33.28 | 32.97 | 33.27 | 33.27 | 12,243 |
| Mar 15, 2024 | 33.29 | 33.29 | 33.29 | 33.35 | 33.35 | 1,002 |
| Mar 14, 2024 | 33.43 | 33.43 | 33.43 | 33.29 | 33.29 | 3,102 |
| Mar 13, 2024 | 33.36 | 33.36 | 33.36 | 33.51 | 33.51 | 350 |
| Mar 12, 2024 | 33.58 | 33.58 | 32.25 | 33.34 | 33.34 | 7,489 |
| Mar 11, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| Mar 08, 2024 | 33.40 | 33.60 | 33.40 | 33.53 | 33.53 | 2,847 |
| Mar 07, 2024 | 33.27 | 33.33 | 33.15 | 33.26 | 33.26 | 6,457 |
| Mar 06, 2024 | 32.63 | 32.90 | 32.63 | 33.10 | 33.10 | 7,822 |
| Mar 05, 2024 | 32.84 | 33.17 | 31.36 | 32.78 | 32.78 | 1,013 |
| Mar 04, 2024 | 32.24 | 32.57 | 32.14 | 32.59 | 32.59 | 3,756 |
| Mar 01, 2024 | 31.53 | 31.94 | 31.53 | 31.98 | 31.98 | 3,175 |
| Feb 29, 2024 | 31.54 | 31.56 | 31.54 | 31.52 | 31.52 | 700 |
| Feb 28, 2024 | 31.28 | 31.36 | 31.28 | 31.36 | 31.36 | 1,400 |
| Feb 27, 2024 | 31.39 | 31.40 | 31.35 | 31.36 | 31.36 | 538 |
| Feb 26, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Feb 23, 2024 | 31.26 | 31.32 | 31.26 | 31.35 | 31.35 | 2,022 |
| Feb 22, 2024 | 31.32 | 31.32 | 31.20 | 31.19 | 31.19 | 8,874 |
| Feb 21, 2024 | 31.27 | 31.28 | 31.27 | 31.22 | 31.22 | 1,179 |
| Feb 20, 2024 | 30.89 | 30.89 | 30.89 | 31.26 | 31.26 | 12 |
| Feb 19, 2024 | 31.16 | 31.16 | 31.05 | 31.09 | 31.09 | 2,915 |
| Feb 16, 2024 | 30.92 | 31.00 | 30.81 | 30.97 | 30.97 | 6,135 |
| Feb 15, 2024 | 30.89 | 30.89 | 30.89 | 30.83 | 30.83 | 350 |
| Feb 14, 2024 | 30.86 | 30.86 | 30.68 | 30.70 | 30.70 | 415 |
| Feb 13, 2024 | 31.24 | 31.32 | 30.75 | 30.75 | 30.75 | 5,688 |
| Feb 12, 2024 | 31.17 | 31.20 | 31.06 | 31.07 | 31.07 | 1,498 |
| Feb 09, 2024 | 31.34 | 31.36 | 31.34 | 31.18 | 31.18 | 8,805 |
| Feb 08, 2024 | 31.32 | 31.35 | 31.27 | 31.29 | 31.29 | 714 |
| Feb 07, 2024 | 31.35 | 31.44 | 31.35 | 31.44 | 31.44 | 9,176 |
| Feb 06, 2024 | 31.23 | 31.53 | 31.23 | 31.41 | 31.41 | 1,298 |
| Feb 05, 2024 | 31.18 | 31.27 | 31.06 | 31.15 | 31.15 | 35,037 |
| Feb 02, 2024 | 31.68 | 31.69 | 31.37 | 31.37 | 31.37 | 10,326 |
| Feb 01, 2024 | 31.38 | 31.76 | 31.34 | 31.76 | 31.76 | 9,510 |
| Jan 31, 2024 | 31.44 | 31.64 | 31.42 | 31.63 | 31.63 | 4,652 |
| Jan 30, 2024 | 31.34 | 31.58 | 31.20 | 31.34 | 31.34 | 4,239 |
| Jan 29, 2024 | 31.34 | 31.34 | 31.34 | 31.25 | 31.25 | 350 |
| Jan 26, 2024 | 31.13 | 31.22 | 31.12 | 31.11 | 31.11 | 5,501 |
| Jan 25, 2024 | 31.19 | 31.19 | 31.13 | 31.09 | 31.09 | 977 |
| Jan 24, 2024 | 31.35 | 31.36 | 31.03 | 31.06 | 31.06 | 3,500 |
| Jan 23, 2024 | 31.31 | 31.31 | 30.84 | 31.21 | 31.21 | 2,300 |
| Jan 22, 2024 | 31.20 | 31.20 | 31.11 | 31.20 | 31.20 | 4,032 |
| Jan 19, 2024 | 31.39 | 31.39 | 31.22 | 31.23 | 31.23 | 21,819 |
| Jan 18, 2024 | 31.06 | 31.06 | 30.97 | 31.10 | 31.10 | 14,558 |
| Jan 17, 2024 | 31.25 | 31.25 | 31.01 | 30.99 | 30.99 | 2,350 |
| Jan 16, 2024 | 31.48 | 31.48 | 31.33 | 31.41 | 31.41 | 7,237 |
| Jan 15, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Jan 12, 2024 | 31.55 | 31.76 | 31.55 | 31.70 | 31.70 | 1,297 |
| Jan 11, 2024 | 31.48 | 31.48 | 31.23 | 31.12 | 31.12 | 2,800 |
| Jan 10, 2024 | 31.44 | 31.44 | 31.32 | 31.25 | 31.25 | 22,951 |
| Jan 09, 2024 | 31.38 | 31.54 | 31.12 | 31.30 | 31.30 | 11,404 |
| Jan 08, 2024 | 31.19 | 31.25 | 31.17 | 31.36 | 31.36 | 4,482 |
| Jan 05, 2024 | 31.47 | 31.58 | 31.28 | 31.62 | 31.62 | 6,955 |
| Jan 04, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Jan 03, 2024 | 31.70 | 31.70 | 31.39 | 31.37 | 31.37 | 12,419 |
| Jan 02, 2024 | 31.55 | 32.37 | 31.43 | 31.85 | 31.85 | 1,873 |
| Dec 29, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Dec 28, 2023 | 32.04 | 32.04 | 32.04 | 32.01 | 32.01 | 350 |
| Dec 27, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Dec 22, 2023 | 31.70 | 31.75 | 31.70 | 31.83 | 31.83 | 1,502 |
| Dec 21, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Dec 20, 2023 | 31.47 | 31.47 | 31.37 | 31.38 | 31.38 | 780 |
| Dec 19, 2023 | 31.28 | 31.39 | 31.25 | 31.55 | 31.55 | 1,856 |
| Dec 18, 2023 | 31.24 | 31.40 | 31.16 | 31.20 | 31.20 | 7,672 |
| Dec 15, 2023 | 31.47 | 31.50 | 31.35 | 31.40 | 31.40 | 5,522 |
| Dec 14, 2023 | 31.32 | 31.48 | 31.32 | 31.44 | 31.44 | 6,096 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.