X Ie Gold Etc Historical Data - XGDU | 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 (XGDU)
X Ie Gold Etc (XGDU) Historical

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
1721061000	37.5525	0.4	1.06	37.39	37.5525	37.17	74
1720801800	37.1575	-0.16	-0.42	36.99	37.1575	36.99	1178
1720715400	37.315	0.64	1.75	36.71	37.33	36.68	4723
1720629000	36.6725	0.41	1.12	36.605	36.6725	36.605	6455
1720542600	36.2675	-0.26	-0.70	36.2675	36.2675	36.2675	0
1720456200	36.5225	-0.24	-0.64	36.685	36.685	36.5225	398
1720197000	36.7575	0.4	1.09	36.58	36.7575	36.465	1788
1720110600	36.3625	-0.11	-0.30	36.3625	36.3625	36.3625	0
1720024200	36.4725	0.59	1.64	36.335	36.4725	36.335	700
1719937800	35.8825	0.02	0.06	35.9	35.9	35.8	4364
1719851400	35.86	-0.03	-0.08	36.11	36.11	35.86	183
1719592200	35.8875	0.02	0.06	35.895	35.895	35.8875	2542
1719505800	35.8675	0.4	1.13	35.66	35.8675	35.66	363
1719419400	35.465	-0.31	-0.87	35.465	35.465	35.465	1
1719333000	35.775	-0.15	-0.40	35.835	35.835	35.775	188
1719246600	35.92	0.05	0.15	35.915	35.92	35.915	3013
1718987400	35.865	-0.39	-1.06	36.4	36.4	35.865	2667
1718901000	36.25	0.39	1.09	36.25	36.25	36.25	0
1718814600	35.86	0.05	0.13	35.86	35.86	35.86	0
1718728200	35.815	0.07	0.20	35.87	35.87	35.815	777
1718641800	35.745	-0.13	-0.35	35.75	35.775	35.745	421
1718382600	35.87	0.28	0.79	35.935	35.95	35.87	6182
1718296200	35.5875	-0.33	-0.91	35.66	35.66	35.5875	13
1718209800	35.915	0.26	0.72	35.66	35.92	35.66	4765
1718123400	35.6575	0.12	0.33	35.515	35.75	35.49	3210
1718037000	35.54	-0.05	-0.14	35.515	35.54	35.515	1526
1717777800	35.59	-1.01	-2.77	36.025	36.025	35.59	2812
1717691400	36.6025	0.36	0.99	36.485	36.6025	36.485	957
1717605000	36.2425	0.4	1.10	35.99	36.275	35.96	3480
1717518600	35.8475	-0.26	-0.71	36.165	36.165	35.77	8613
1717432200	36.105	0.18	0.51	35.83	36.105	35.81	2275
1717173000	35.9225	-0.18	-0.49	36.045	36.235	35.9225	5909
1717086600	36.1	0.05	0.14	36.13	36.13	36.1	93
1717000200	36.05	-0.31	-0.85	36.33	36.33	36.05	11456
1716913800	36.3575	0.37	1.04	36.06	36.3575	36.06	14701
1716568200	35.985	-0.11	-0.29	36.035	36.035	35.985	17381
1716481800	36.09	-0.76	-2.05	36.45	36.5	36.09	4912
1716395400	36.845	-0.6	-1.59	37.25	37.25	36.82	2009
1716309000	37.44	0.07	0.18	37.195	37.44	37.195	12984
1716222600	37.3725	0.28	0.75	37.58	37.58	37.26	4088
1715963400	37.0925	0.4	1.09	36.745	37.225	36.745	6029
1715877000	36.6925	-0.05	-0.13	37.13	37.13	36.65	6215
1715790600	36.74	0.5	1.39	36.48	36.825	36.285	61340
1715704200	36.2375	0.24	0.66	36.055	36.29	36.035	7883
1715617800	36	-0.45	-1.22	36.115	36.23	36	30606
1715358600	36.445	0.47	1.31	36.525	36.525	36.445	470
1715272200	35.9725	0.25	0.70	35.945	35.9725	35.94	87
1715185800	35.7225	0.01	0.03	35.725	35.725	35.695	1026
1715099400	35.7125	0.39	1.10	35.66	35.72	35.65	3003
1714753800	35.325	-0.19	-0.53	35.585	35.585	35.245	4055
1714667400	35.5125	-0.08	-0.22	35.655	35.655	35.385	8691
1714581000	35.59	0.13	0.35	35.39	35.59	35.39	2050
1714494600	35.465	-0.57	-1.57	35.72	35.72	35.415	6376
1714408200	36.0325	0.06	0.16	36.265	36.265	35.89	4350
1714149000	35.975	0.02	0.05	36.245	36.245	35.965	12750
1714062600	35.9575	0.02	0.05	36.045	36.09	35.71	25354
1713976200	35.94	0.13	0.36	35.785	35.97	35.785	4110
1713889800	35.81	-0.18	-0.49	35.615	35.81	35.375	30141
1713803400	35.985	-0.91	-2.45	36.13	36.13	35.985	650
1713544200	36.89	0.13	0.37	36.835	36.89	36.62	4928
1713457800	36.755	-0.02	-0.04	36.71	36.77	36.71	1934
1713371400	36.77	0.08	0.22	36.9	36.9	36.77	8712
1713285000	36.6875	0.44	1.20	36.605	36.6875	36.55	665

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