Recent Quotes (30 days)

You have no recent quotes
chg | %

ETFS COMMODITY SECURITIES LIMITED ETFS GOLD historical prices

   Watch this stock

Historical chart

    15.87 
    14.92 
    13.98 
 Jun 1, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2016 14.91 14.97 14.86 14.86 5,200
May 26, 2016 15.04 15.05 15.03 15.05 1,686
May 25, 2016 15.00 15.00 14.94 14.94 0
May 24, 2016 15.26 15.26 15.15 15.15 5,739
May 23, 2016 15.36 15.36 15.36 15.36 0
May 20, 2016 - - - 15.30 0
May 19, 2016 15.40 15.40 15.30 15.30 500
May 18, 2016 15.62 15.62 15.62 15.62 350
May 17, 2016 15.60 15.71 15.59 15.71 14,104
May 16, 2016 15.73 15.81 15.73 15.78 7,700
May 13, 2016 15.63 15.63 15.63 15.63 2,150
May 12, 2016 15.55 15.55 15.55 15.55 0
May 11, 2016 15.64 15.64 15.62 15.64 300
May 10, 2016 15.55 15.55 15.55 15.55 0
May 9, 2016 15.56 15.56 15.54 15.54 1,456
May 6, 2016 15.72 15.89 15.72 15.86 32,800
May 5, 2016 15.68 15.79 15.68 15.74 13,008
May 4, 2016 15.73 15.74 15.68 15.68 21,684
May 3, 2016 15.84 15.95 15.77 15.80 12,688
Apr 29, 2016 15.66 15.92 15.66 15.72 141,867
Apr 28, 2016 15.42 15.46 15.42 15.44 7,425
Apr 27, 2016 15.30 15.34 15.30 15.32 264
Apr 26, 2016 15.16 15.26 15.14 15.26 19,673
Apr 25, 2016 15.47 15.47 15.16 15.20 13,208
Apr 22, 2016 15.31 15.31 15.24 15.26 13,000
Apr 21, 2016 15.47 15.60 15.32 15.32 61,385
Apr 20, 2016 15.33 15.39 15.33 15.39 6,604
Apr 19, 2016 15.40 15.41 15.26 15.41 7,800
Apr 18, 2016 15.17 15.25 15.15 15.18 55,955
Apr 15, 2016 15.10 15.13 15.08 15.10 58,062