ETF More Historical Data - GOLD11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
ETF (GOLD11)
ETF (GOLD11) Historical

GOLD11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	16.90	-0.21	-1.23%	17.00	17.07	16.82	977,288
Jan 03 2025	17.11	-0.03	-0.18%	17.21	17.21	17.04	674,926
Jan 02 2025	17.14	0.25	1.48%	17.15	17.24	17.05	750,161
Dec 30 2024	16.89	-0.10	-0.59%	16.99	17.05	16.83	572,858
Dec 27 2024	16.99	-0.08	-0.47%	17.06	17.11	16.97	553,453
Dec 26 2024	17.07	0.11	0.65%	17.02	17.14	16.91	632,751
Dec 23 2024	16.96	0.23	1.37%	16.81	16.98	16.81	1,078,058
Dec 20 2024	16.73	0.01	0.06%	16.71	16.83	16.55	794,493
Dec 19 2024	16.72	-0.32	-1.88%	17.14	17.27	16.61	1,707,292
Dec 18 2024	17.04	0.09	0.53%	17.00	17.24	16.99	1,793,457
Dec 17 2024	16.95	-0.10	-0.59%	17.05	17.22	16.87	1,139,750
Dec 16 2024	17.05	0.25	1.49%	16.83	17.10	16.83	1,642,225
Dec 13 2024	16.80	-0.03	-0.18%	16.91	16.98	16.77	899,347
Dec 12 2024	16.83	-0.17	-1.00%	16.81	17.05	16.69	1,022,332
Dec 11 2024	17.00	-0.09	-0.53%	17.16	17.30	16.96	1,224,935
Dec 10 2024	17.09	0.13	0.77%	16.96	17.16	16.96	704,665
Dec 09 2024	16.96	0.14	0.83%	16.88	17.07	16.78	1,043,002
Dec 06 2024	16.82	0.25	1.51%	16.62	16.89	16.50	1,151,947
Dec 05 2024	16.57	-0.21	-1.25%	16.63	16.72	16.46	650,932
Dec 04 2024	16.78	0.02	0.12%	16.75	16.89	16.75	492,955
Dec 03 2024	16.76	-0.03	-0.18%	16.85	16.95	16.75	512,121
Dec 02 2024	16.79	0.12	0.72%	16.62	16.89	16.62	774,520
Nov 29 2024	16.67	0.12	0.73%	16.76	17.06	16.58	803,747
Nov 28 2024	16.55	0.15	0.91%	16.41	16.55	16.32	425,683
Nov 27 2024	16.40	0.35	2.18%	16.16	16.44	16.10	3,670,445
Nov 26 2024	16.05	0.07	0.44%	16.00	16.11	15.94	634,986
Nov 25 2024	15.98	-0.50	-3.03%	16.36	16.38	15.91	1,424,835
Nov 22 2024	16.48	0.18	1.10%	16.42	16.56	16.40	1,394,135
Nov 21 2024	16.30	0.34	2.13%	16.25	16.36	16.22	1,365,116
Nov 19 2024	15.96	0.20	1.27%	15.92	16.06	15.87	1,260,850
Nov 18 2024	15.76	0.15	0.96%	15.63	15.84	15.63	534,444
Nov 14 2024	15.61	-0.06	-0.38%	15.55	15.65	15.41	1,963,011
Nov 13 2024	15.67	0.00	0.00%	15.69	15.85	15.65	865,450
Nov 12 2024	15.67	-0.15	-0.95%	15.78	15.81	15.61	2,830,624
Nov 11 2024	15.82	-0.31	-1.92%	16.13	16.15	15.77	1,804,635
Nov 08 2024	16.13	-0.02	-0.12%	16.19	16.38	16.12	1,741,060
Nov 07 2024	16.15	0.32	2.02%	15.91	16.23	15.84	1,166,243
Nov 06 2024	15.83	-0.72	-4.35%	16.21	16.33	15.83	3,323,070
Nov 05 2024	16.55	-0.07	-0.42%	16.63	16.70	16.50	1,447,241
Nov 04 2024	16.62	-0.28	-1.66%	16.76	16.79	16.53	1,652,645
Nov 01 2024	16.90	0.13	0.78%	16.71	16.90	16.71	1,518,115
Oct 31 2024	16.77	-0.14	-0.83%	16.83	16.85	16.54	1,000,592
Oct 30 2024	16.91	0.09	0.54%	16.83	16.91	16.79	1,333,481
Oct 29 2024	16.82	0.39	2.37%	16.50	16.83	16.49	1,396,251
Oct 28 2024	16.43	0.00	0.00%	16.42	16.47	16.34	1,073,910
Oct 25 2024	16.43	0.10	0.61%	16.34	16.46	16.26	1,248,181
Oct 24 2024	16.33	0.05	0.31%	16.39	16.48	16.23	829,259
Oct 23 2024	16.28	-0.17	-1.03%	16.50	16.50	16.20	1,159,400
Oct 22 2024	16.45	0.23	1.42%	16.37	16.51	16.31	1,688,437
Oct 21 2024	16.22	-0.08	-0.49%	16.46	16.52	16.22	1,168,117
Oct 18 2024	16.30	0.16	0.99%	16.13	16.31	16.04	1,138,894
Oct 17 2024	16.14	0.15	0.94%	16.00	16.18	15.93	759,523
Oct 16 2024	15.99	0.15	0.95%	15.94	16.08	15.79	943,653
Oct 15 2024	15.84	0.16	1.02%	15.68	15.86	15.56	893,871
Oct 14 2024	15.68	0.04	0.26%	15.72	15.74	15.48	1,454,992
Oct 11 2024	15.64	0.24	1.56%	15.50	15.78	15.46	979,124
Oct 10 2024	15.40	0.09	0.59%	15.37	15.48	15.31	799,211
Oct 09 2024	15.31	0.09	0.59%	15.22	15.32	15.20	1,017,359

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