X Ie Gold Etc Historical Data - XGDP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
X Ie Gold Etc (XGDP)
X Ie Gold Etc (XGDP) Historical

X Ie Gold Etc (XGDP)

32.56

-0.08

(-0.25%)

Closed November 04 11:30AM

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
1730482200	32.64	-0.19	-0.56	32.64	32.64	32.64	0
1730395800	32.825	-0.18	-0.53	32.825	32.825	32.825	0
1730309400	33	0.19	0.58	33	33	33	0
1730223000	32.81	0.26	0.78	32.81	32.81	32.81	0
1730136600	32.555	0.03	0.09	32.555	32.555	32.555	0
1729873800	32.525	0.05	0.15	32.525	32.525	32.525	0
1729787400	32.475	0.18	0.56	32.475	32.475	32.475	0
1729701000	32.295	-0.25	-0.77	32.295	32.295	32.295	0
1729614600	32.545	0.25	0.77	32.545	32.545	32.545	0
1729528200	32.295	0.19	0.59	32.295	32.295	32.295	0
1729269000	32.104999	0.21	0.66	32.104999	32.104999	32.104999	0
1729182600	31.895	0.2	0.62	31.895	31.895	31.895	0
1729096200	31.7	0.36	1.15	31.7	31.7	31.7	0
1729009800	31.34	0.11	0.35	31.34	31.34	31.34	0
1728923400	31.23	-0.09	-0.29	31.23	31.23	31.23	0
1728664200	31.32	0.33	1.06	31.32	31.32	31.32	0
1728577800	30.99	0.23	0.75	30.99	30.99	30.99	0
1728491400	30.76	0.03	0.10	30.76	30.76	30.76	0
1728405000	30.73	-0.43	-1.38	30.73	30.73	30.73	0
1728318600	31.16	-0.12	-0.37	31.16	31.16	31.16	0
1728059400	31.275	0.11	0.37	31.275	31.275	31.275	0
1727973000	31.16	0.41	1.33	31.16	31.16	31.16	0
1727886600	30.75	-0.18	-0.58	30.75	30.75	30.75	0
1727800200	30.93	0.66	2.18	30.93	30.93	30.93	0
1727713800	30.27	-0.24	-0.79	30.27	30.27	30.27	0
1727454600	30.51	-0.16	-0.52	30.51	30.51	30.51	0
1727368200	30.67	0.01	0.03	30.67	30.67	30.67	0
1727281800	30.66	0.2	0.66	30.66	30.66	30.66	0
1727195400	30.46	0.1	0.31	30.46	30.46	30.46	0
1727109000	30.365	0.04	0.15	30.365	30.365	30.365	0
1726849800	30.32	0.31	1.03	30.32	30.32	30.32	0
1726763400	30.01	0	0.00	30.01	30.01	30.01	0
1726677000	30.01	-0.04	-0.13	30.01	30.01	30.01	0
1726590600	30.05	-0.17	-0.55	30.05	30.05	30.05	0
1726504200	30.215	0	0.00	30.215	30.215	30.215	0
1726245000	30.215	0.12	0.40	30.215	30.215	30.215	0
1726158600	30.095	0.36	1.21	30.095	30.095	30.095	0
1726072200	29.735	0.09	0.30	29.735	29.735	29.735	0
1725985800	29.645	0.24	0.82	29.645	29.645	29.645	0
1725899400	29.405	-0.07	-0.24	29.41	29.42	29.27	5114
1725640200	29.475	0.12	0.41	29.475	29.475	29.475	0
1725553800	29.355	0.11	0.38	29.355	29.355	29.355	0
1725467400	29.245	0.04	0.12	29.19	29.615	29.035	839
1725381000	29.21	-0.11	-0.36	29.48	29.48	28.965	5131
1725294600	29.315	-0.06	-0.20	29.36	29.76	28.96	140
1725035400	29.375	-0.12	-0.41	29.52	29.775	29.305	182
1724949000	29.495	0.22	0.73	29.495	29.495	29.495	0
1724862600	29.28	-0.03	-0.09	29.19	29.7	28.8	3481
1724776200	29.305	-0.03	-0.10	29.305	29.305	29.305	0
1724430600	29.335	0.18	0.62	29.34	29.815	29.125	51
1724344200	29.155	-0.42	-1.40	29.43	29.58	29.085	612
1724257800	29.57	-0.14	-0.47	29.7	29.925	29.06	266
1724171400	29.71	-0.02	-0.07	29.71	29.71	29.71	0
1724085000	29.73	0	0.02	29.73	29.73	29.73	0
1723825800	29.725	0.3	1.00	29.725	29.725	29.725	0
1723739400	29.43	0.03	0.10	29.43	29.43	29.43	0
1723653000	29.4	-0.26	-0.86	29.4	29.4	29.4	0
1723566600	29.655	0.04	0.12	29.655	29.655	29.655	0
1723480200	29.62	0.31	1.06	29.62	29.62	29.62	0
1723221000	29.31	0.06	0.22	29.31	29.31	29.31	0
1723134600	29.245	0.17	0.58	29.245	29.245	29.245	0
1723048200	29.075	0.02	0.09	29.075	29.075	29.075	0
1722961800	29.05	0	0.00	29.05	29.05	29.05	0

Amd Commo Exagr

Amundi FTSE MIB Dly -1X ...

Gold Bullion Development Corp.

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