ETFS Physical Asian Gold Shares $128.75

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : AGOL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGOL historical data

Date Open High Low Close Volume
4/17/2014128.75128.75128.75128.750
4/16/2014127.49128.75127.45128.75758
4/15/2014130.00130.00130.00130.00281
4/14/2014131.46131.46130.98131.00501
4/11/2014127.31127.31127.31127.310
4/10/2014127.31127.31127.31127.3164
4/9/2014127.90127.90127.90127.900
4/8/2014120.43120.43120.43120.435
4/7/2014129.44129.44127.31127.31608
4/4/2014126.75126.75126.75126.750
4/3/2014125.37125.37125.37125.370
4/2/2014126.75126.75126.75126.75274
4/1/2014126.93126.93126.93126.931
3/31/2014126.93126.93126.93126.9311
3/28/2014126.93126.93126.93126.93257
3/27/2014128.76128.76128.76128.7611
3/26/2014128.76128.76128.76128.76292
3/25/2014129.88129.88129.73129.73542
3/24/2014130.00130.00128.10128.10202
3/21/2014128.96128.97128.96128.96346
3/20/2014132.92132.92132.92132.9225
3/19/2014132.92132.92132.92132.92200
3/18/2014133.59133.59133.59133.591
3/17/2014133.59133.59133.59133.59201
3/14/2014133.59133.59133.59133.590
3/13/2014133.59133.59133.59133.59123
3/12/2014133.61133.61133.61133.61502
3/11/2014130.90130.90130.90130.9091
3/10/2014130.90130.90130.90130.90325
3/7/2014130.38130.38130.38130.380
3/6/2014130.38130.38130.38130.381
3/5/201495.1895.1895.1895.180
3/4/2014130.38130.38130.38130.38177
3/3/2014133.72133.72133.01133.51754
2/28/2014129.97129.97129.97129.970
2/27/2014130.42130.42129.83129.97556
2/26/2014131.88133.15129.71132.001,091
2/25/2014130.68130.68130.68130.6897
2/24/2014130.68130.68130.68130.68483
2/21/2014133.38133.38130.55130.55978
2/20/2014130.88130.92130.88130.92385
2/19/2014130.00130.00130.00130.0044
2/18/2014130.00130.00130.00130.0041
2/14/2014130.00130.00130.00130.00401
2/13/2014129.24129.24129.20129.20692
2/12/2014126.00126.00126.00126.0025
2/11/2014126.00126.00126.00126.00406
2/10/2014123.44123.44123.44123.4434
2/7/2014122.98122.98122.98122.980
2/6/2014122.98122.98122.98122.980
2/5/2014122.80122.80122.80122.800
2/4/2014123.45123.46123.44123.44711
2/3/2014122.54122.54122.54122.54143
1/31/2014122.54122.54122.54122.54148
1/30/2014123.69123.69123.69123.6968
1/29/2014123.69123.69123.69123.6969
1/28/2014123.69123.69123.69123.6912
1/27/2014123.69123.69123.69123.69366
1/24/2014123.42123.42123.42123.42148
1/23/2014122.00122.00122.00122.0096
1/22/2014122.00122.00122.00122.00143
1/21/2014122.00122.00122.00122.00279
1/17/2014123.31123.31122.89123.15379
1/16/2014121.32121.32121.32121.32106
1/15/2014122.58122.58122.48122.535,987
1/14/2014122.48122.48122.48122.48259
1/13/2014115.12115.12115.12115.120
1/10/2014119.98119.98119.98119.980
1/9/2014119.98119.98119.98119.98150
1/8/2014112.62112.62112.62112.620
1/7/2014113.24113.24113.24113.240
1/6/2014122.73122.75122.42122.461,848
1/3/2014119.68119.68119.68119.680
1/2/2014119.68119.68119.68119.68165
12/31/2013116.43117.27116.43117.27906
12/30/2013117.65118.30117.65118.30280
12/27/2013118.55118.55118.55118.550
12/26/2013118.55118.55118.55118.551,479
12/24/2013118.61118.61118.61118.6166
12/23/2013117.59118.61117.43118.61872
12/20/2013119.06119.06119.06119.06351
12/19/2013122.19122.19122.19122.1916
12/18/2013122.19122.19122.19122.1920
12/17/2013122.19122.19122.19122.1970
12/16/2013122.19122.19122.19122.19100
12/13/2013121.00121.00121.00121.000
12/12/2013122.65122.65121.00121.001,880
12/11/2013119.25119.25119.25119.255
12/10/2013119.25119.25119.25119.2582
12/9/2013119.25119.25119.25119.252
12/6/2013119.25119.25119.25119.250
12/5/2013119.25119.25119.25119.25158
12/4/2013120.13123.14120.13122.88529
12/3/2013119.42119.42119.42119.420
12/2/2013123.00123.00120.01120.011,400
11/29/2013122.84122.84122.84122.840
11/27/2013122.84122.84122.84122.840
11/26/2013122.84122.84122.84122.84206
11/25/2013121.46121.46121.46121.460
11/22/2013121.46121.46121.46121.460
Trading Center