$107.80 0.00 (%) ETFS Asian Gold Trust Units - NYSEARCA

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGOL historical data

Date Open High Low Close Volume
7/30/2015107.78107.78107.78107.780
7/29/2015107.64107.64107.64107.640
7/28/2015107.80107.80107.80107.800
7/27/2015107.70107.83107.70107.80824
7/24/2015106.60106.60106.60106.60500
7/23/2015107.43107.43107.43107.43249
7/22/2015106.89107.47106.89107.47332
7/21/2015108.66108.66108.16108.16443
7/20/2015109.00109.03109.00109.038,405
7/17/2015111.33111.33111.23111.27807
7/16/2015112.93112.93112.93112.93168
7/15/2015112.81112.81112.81112.81238
7/14/2015113.75113.75113.75113.750
7/13/2015113.76113.76113.75113.75300
7/10/2015114.28114.28114.28114.28155
7/9/2015114.13114.13114.13114.13115
7/8/2015114.23114.23114.23114.23113
7/7/2015113.77113.77113.77113.77179
7/6/2015114.54114.54114.54114.540
7/2/2015114.81114.81114.81114.810
7/1/2015115.17115.17115.17115.170
6/30/2015115.17115.17115.17115.17243
6/29/2015115.89115.89115.89115.89142
6/26/2015115.77115.77115.42115.42226
6/25/2015115.38115.38115.38115.380
6/24/2015115.82115.82115.82115.820
6/23/2015116.08116.08115.82115.82305
6/22/2015117.99117.99117.99117.990
6/19/2015118.18118.18118.18118.180
6/18/2015116.82116.82116.82116.820
6/17/2015116.82116.82116.82116.82113
6/16/2015116.48116.48116.48116.480
6/15/2015116.48116.48116.48116.48101
6/12/2015116.11116.11116.11116.110
6/11/2015116.62116.62116.62116.620
6/10/2015115.64115.64115.64115.640
6/9/2015115.37115.37115.37115.370
6/8/2015115.15115.15115.15115.150
6/5/2015114.66115.15114.66115.151,160
6/4/2015118.77118.77115.39115.39916
6/3/2015116.46116.46116.46116.46190
6/2/2015118.11118.11118.11118.110
6/1/2015118.11118.11118.11118.11206
5/29/2015116.82116.82116.82116.820
5/28/2015116.74116.74116.74116.740
5/27/2015116.76116.76116.76116.760
5/26/2015118.51118.51118.51118.510
5/22/2015118.83118.83118.83118.830
5/21/2015118.78118.84118.78118.83697
5/20/2015119.03119.03119.03119.03100
5/19/2015118.68118.68118.68118.68146
5/18/2015120.71120.71120.67120.67368
5/15/2015120.14120.14120.14120.140
5/14/2015119.45119.45119.45119.450
5/13/2015117.50117.50117.50117.500
5/12/2015117.50117.50117.50117.50100
5/11/2015116.42116.42116.42116.42100
5/8/2015117.03117.03117.03117.03175
5/7/2015117.20117.20117.20117.200
5/6/2015117.28117.28117.28117.280
5/5/2015116.93116.93116.93116.930
5/4/2015115.89115.89115.89115.890
5/1/2015115.88115.89115.88115.89343
4/30/2015119.14119.14119.14119.140
4/29/2015119.14119.14119.14119.14107
4/28/2015118.24118.24118.24118.240
4/27/2015115.86115.86115.86115.860
4/24/2015117.48117.48117.48117.480
4/23/2015116.66116.66116.66116.660
4/22/2015118.21118.21118.21118.210
4/21/2015117.57117.57117.57117.570
4/20/2015118.41118.41118.41118.410
4/17/2015117.85117.85117.85117.850
4/16/2015118.60118.72117.85117.851,180
4/15/2015117.29117.29117.29117.290
4/14/2015117.91117.91117.91117.910
4/13/2015118.12118.17117.91117.91323
4/10/2015117.61117.61117.61117.610
4/9/2015117.57117.61117.57117.611,198
4/8/2015118.60118.60118.60118.60100
4/7/2015120.21120.21120.21120.210
4/6/2015120.09120.28120.09120.21643
4/2/2015118.08118.08118.08118.08100
4/1/2015118.51118.51118.51118.51100
3/31/2015116.62116.62116.62116.620
3/30/201571.4071.4071.4071.400
3/27/201571.4071.4071.4071.400
3/26/2015117.63117.63117.63117.630
3/25/2015117.10117.10117.10117.100
3/24/2015117.10117.10117.10117.10127
3/23/2015116.40116.40116.40116.400
3/20/2015115.15115.15115.15115.150
3/19/2015115.22115.22115.22115.220
3/18/2015113.86113.86113.86113.860
3/17/2015113.86113.86113.86113.86201
3/16/2015113.41113.41113.41113.410
3/13/2015113.41113.41113.41113.41168
3/11/2015114.21114.21114.21114.210
3/10/2015114.79114.79114.79114.790
3/9/2015114.97114.97114.97114.970
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!