X Ie Gold Etc � (XGDG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 3116.5 | 14 | 0.45 | 3106 | 3128 | 3106 | 3189 |
| 1736184600 | 3102.5 | -3 | -0.10 | 3089 | 3102.5 | 3089 | 1039 |
| 1735925400 | 3105.5 | -18 | -0.58 | 3124 | 3124 | 3105.5 | 1798 |
| 1735839000 | 3123.5 | 50.5 | 1.64 | 3111 | 3123.5 | 3109 | 1758 |
| 1735666200 | 3073 | 15 | 0.49 | 3075 | 3076 | 3071 | 772 |
| 1735579800 | 3058 | -21.5 | -0.70 | 3074 | 3077 | 3058 | 3363 |
| 1735320600 | 3079.5 | 2.5 | 0.08 | 3092 | 3092 | 3073 | 531 |
| 1735061400 | 3077 | 6 | 0.20 | 3077 | 3077 | 3072 | 2058 |
| 1734975000 | 3071 | -13 | -0.42 | 3087 | 3087 | 3068 | 8526 |
| 1734715800 | 3084 | 36.5 | 1.20 | 3063 | 3092 | 3060 | 1140 |
| 1734629400 | 3047.5 | -54 | -1.74 | 3082 | 3084 | 3045 | 1871 |
| 1734543000 | 3101.5 | -1 | -0.03 | 3112 | 3112 | 3098 | 4790 |
| 1734456600 | 3102.5 | -13.5 | -0.43 | 3136 | 3136 | 3102.5 | 7352 |
| 1734370200 | 3116 | -12.5 | -0.40 | 3125 | 3131 | 3116 | 4894 |
| 1734111000 | 3128.5 | -22 | -0.70 | 3135 | 3141 | 3124 | 3648 |
| 1734024600 | 3150.5 | -43 | -1.35 | 3189 | 3190 | 3150.5 | 6377 |
| 1733938200 | 3193.5 | 33 | 1.04 | 3172 | 3193.5 | 3168 | 4253 |
| 1733851800 | 3160.5 | 22 | 0.70 | 3135 | 3165 | 3133 | 4167 |
| 1733765400 | 3138.5 | 35 | 1.13 | 3093 | 3146 | 3093 | 2165 |
| 1733506200 | 3103.5 | 2 | 0.06 | 3105 | 3105 | 3098 | 8083 |
| 1733419800 | 3101.5 | -20 | -0.64 | 3115 | 3115 | 3100 | 1658 |
| 1733333400 | 3121.5 | 12 | 0.39 | 3108 | 3124 | 3104 | 6446 |
| 1733247000 | 3109.5 | 1 | 0.03 | 3111 | 3112 | 3100 | 2116 |
| 1733160600 | 3108.5 | -21 | -0.67 | 3090 | 3117 | 3090 | 4181 |
| 1732901400 | 3129.5 | 23 | 0.74 | 3131 | 3144 | 3122 | 7610 |
| 1732815000 | 3106.5 | 2.5 | 0.08 | 3103 | 3113 | 3102 | 3666 |
| 1732728600 | 3104 | 13.5 | 0.44 | 3113 | 3122 | 3103 | 70161 |
| 1732642200 | 3090.5 | -5 | -0.16 | 3071 | 3095 | 3071 | 1513 |
| 1732555800 | 3095.5 | -82.5 | -2.60 | 3137 | 3153 | 3094 | 9546 |
| 1732296600 | 3178 | 40.5 | 1.29 | 3173 | 3184 | 3168 | 6351 |
| 1732210200 | 3137.5 | 21 | 0.67 | 3132 | 3140 | 3131 | 3416 |
| 1732123800 | 3116.5 | 30 | 0.97 | 3096 | 3118 | 3081 | 4619 |
| 1732037400 | 3086.5 | 15 | 0.49 | 3081 | 3099 | 3081 | 12060 |
| 1731951000 | 3071.5 | 53.5 | 1.77 | 3057 | 3074 | 3057 | 3870 |
| 1731691800 | 3018 | -11 | -0.36 | 3019 | 3025 | 3017 | 423 |
| 1731605400 | 3029 | -24 | -0.79 | 3005 | 3030 | 2987 | 5443 |
| 1731519000 | 3053 | -4 | -0.13 | 3068 | 3070 | 3053 | 2108 |
| 1731432600 | 3057 | -19.5 | -0.63 | 3058 | 3073 | 3049 | 10819 |
| 1731346200 | 3076.5 | -85 | -2.69 | 3142 | 3142 | 3075 | 4137 |
| 1731087000 | 3161.5 | -5.5 | -0.17 | 3159 | 3166 | 3159 | 3248 |
| 1731000600 | 3167 | 27 | 0.86 | 3132 | 3176 | 3128 | 5119 |
| 1730914200 | 3140 | -81 | -2.51 | 3205 | 3205 | 3123 | 31209 |
| 1730827800 | 3221 | -1.5 | -0.05 | 3221 | 3231 | 3218 | 3383 |
| 1730741400 | 3222.5 | -7 | -0.22 | 3221 | 3241 | 3220 | 9862 |
| 1730482200 | 3229.5 | 1 | 0.03 | 3248 | 3248 | 3229.5 | 5356 |
| 1730395800 | 3228.5 | -51 | -1.56 | 3294 | 3294 | 3218 | 4746 |
| 1730309400 | 3279.5 | 20 | 0.61 | 3275 | 3281 | 3267 | 2806 |
| 1730223000 | 3259.5 | 29 | 0.90 | 3240 | 3261 | 3236 | 9553 |
| 1730136600 | 3230.5 | 3 | 0.09 | 3226 | 3231 | 3213 | 4847 |
| 1729873800 | 3227.5 | 10 | 0.31 | 3207 | 3227.5 | 3200 | 4668 |
| 1729787400 | 3217.5 | 24 | 0.75 | 3225 | 3225 | 3195 | 6828 |
| 1729701000 | 3193.5 | -34 | -1.05 | 3240 | 3242 | 3193.5 | 14620 |
| 1729614600 | 3227.5 | 23 | 0.72 | 3217 | 3228 | 3215 | 17714 |
| 1729528200 | 3204.5 | 4.5 | 0.14 | 3218 | 3225 | 3204.5 | 10644 |
| 1729269000 | 3200 | 28.5 | 0.90 | 3183 | 3203 | 3183 | 15190 |
| 1729182600 | 3171.5 | 22 | 0.70 | 3159 | 3175 | 3147 | 9376 |
| 1729096200 | 3149.5 | 13.5 | 0.43 | 3148 | 3158 | 3148 | 17057 |
| 1729009800 | 3136 | 21 | 0.67 | 3123 | 3136 | 3117 | 10119 |
| 1728923400 | 3115 | -15.5 | -0.50 | 3141 | 3141 | 3115 | 11105 |
| 1728664200 | 3130.5 | 40.5 | 1.31 | 3104 | 3130.5 | 3104 | 11626 |
| 1728577800 | 3090 | 13 | 0.42 | 3072 | 3096 | 3072 | 12709 |
| 1728491400 | 3077 | 4 | 0.13 | 3080 | 3089 | 3069 | 15130 |
| 1728405000 | 3073 | -43 | -1.38 | 3099 | 3122 | 3073 | 5507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
