iShares Gold Bullion ETF Historical Data - CGL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Gold Bullion ETF (CGL)
iShares Gold Bullion ETF (CGL) Historical

iShares Gold Bullion ETF (CGL)

19.07

-0.02

( -0.10% )

Updated: 14:36:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721425200	19.09	-0.34	-1.75	19.16	19.17	19.06	17550
1721338800	19.43	-0.13	-0.66	19.6	19.64	19.39	29493
1721252400	19.56	-0.07	-0.36	19.71	19.74	19.5	28132
1721166000	19.63	0.37	1.92	19.4	19.63	19.39	69497
1721079600	19.26	0.06	0.31	19.2	19.38	19.2	29943
1720820400	19.2	-0.04	-0.21	19.15	19.24	19.12	7890
1720734000	19.24	0.33	1.75	19.13	19.28	19.13	25768
1720647600	18.91	0.06	0.32	18.945	19	18.87	9452
1720561200	18.85	0.07	0.37	18.87	18.87	18.76	11673
1720474800	18.78	-0.26	-1.37	18.93	18.93	18.73	29428
1720215600	19.04	0.22	1.17	18.86	19.05	18.86	30501
1720129200	18.82	0.1	0.53	18.68	18.82	18.68	20016
1720042800	18.72	0.13	0.70	18.68	18.82	18.68	30043
1719956400	18.59	0.05	0.27	18.57	18.61	18.49	13668
1719610800	18.54	0.03	0.16	18.55	18.59	18.53	21903
1719524400	18.51	0.18	0.98	18.46	18.55	18.46	19372
1719438000	18.33	-0.18	-0.97	18.28	18.34	18.28	19974
1719351600	18.51	-0.07	-0.38	18.49	18.54	18.46	32075
1719265200	18.58	0.08	0.43	18.59	18.6	18.54	13527
1719006000	18.5	-0.28	-1.49	18.76	18.76	18.47	109090
1718919600	18.78	0.28	1.51	18.63	18.85	18.61	117368
1718833200	18.5	-0.03	-0.16	18.55	18.57	18.5	26529
1718746800	18.53	0.07	0.38	18.47	18.57	18.47	51620
1718660400	18.46	-0.12	-0.65	18.48	18.55	18.43	32333
1718401200	18.58	0.24	1.31	18.58	18.61	18.53	16891
1718314800	18.34	-0.13	-0.70	18.48	18.5	18.29	33354
1718228400	18.47	0.01	0.05	18.63	18.66	18.43	82993
1718142000	18.46	0.08	0.44	18.39	18.48	18.38	58747
1718055600	18.38	0.13	0.71	18.31	18.44	18.31	35722
1717796400	18.25	-0.66	-3.49	18.49	18.51	18.25	45200
1717710000	18.91	0.17	0.91	18.82	18.93	18.79	31977
1717623600	18.74	0.21	1.13	18.64	18.78	18.64	41842
1717537200	18.53	-0.16	-0.86	18.66	18.66	18.47	8774
1717450800	18.69	0.12	0.65	18.57	18.76	18.57	21851
1717191600	18.57	-0.08	-0.43	18.58	18.63	18.51	19568
1717105200	18.65	0.01	0.05	18.66	18.74	18.64	25085
1717018800	18.64	-0.18	-0.96	18.73	18.73	18.62	29710
1716932400	18.82	0.1	0.53	18.72	18.82	18.72	16287
1716846000	18.72	0.09	0.48	18.79	18.79	18.68	19712
1716586800	18.63	0.02	0.11	18.72	18.72	18.61	8292
1716500400	18.61	-0.36	-1.90	18.89	18.9	18.6	33802
1716414000	18.97	-0.35	-1.81	19.26	19.26	18.95	16622
1716327600	19.32	0.07	0.36	19.33	19.4	19.28	28255
1715982000	19.25	0.28	1.48	19.13	19.28	19.13	20814
1715895600	18.97	-0.04	-0.21	18.94	19	18.93	9686
1715809200	19.01	0.22	1.17	18.9	19.04	18.8	13544
1715722800	18.79	0.14	0.75	18.75	18.81	18.74	12068
1715636400	18.65	-0.19	-1.01	18.75	18.75	18.6	13935
1715377200	18.84	0.14	0.75	18.87	18.94	18.82	44131
1715290800	18.7	0.29	1.58	18.5	18.7	18.5	25136
1715204400	18.41	-0.09	-0.49	18.45	18.51	18.4	29514
1715118000	18.5	-0.06	-0.32	18.53	18.54	18.46	24867
1715031600	18.56	0.2	1.09	18.54	18.58	18.51	14214
1714772400	18.36	-0.01	-0.05	18.4	18.42	18.22	23720
1714686000	18.37	-0.09	-0.49	18.34	18.44	18.28	65159
1714599600	18.46	0.19	1.04	18.34	18.57	18.34	25350
1714513200	18.27	-0.38	-2.04	18.42	18.46	18.26	43745
1714426800	18.65	0.03	0.16	18.62	18.68	18.62	10396
1714167600	18.62	0	0.00	18.62	18.62	18.62	0
1714081200	18.62	0.12	0.65	18.44	18.71	18.44	52022
1713994800	18.5	-0.03	-0.16	18.56	18.65	18.5	21194
1713908400	18.53	-0.06	-0.32	18.49	18.59	18.43	31447
1713822000	18.59	-0.48	-2.52	18.67	18.72	18.57	36538

iShares Gold Bullion ETF

Charbone Hydrogen

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions