ZKB Gold ETF (0GOZ.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:37PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 1,766.80 | 1,766.80 | 1,766.80 | 1,766.80 | 1,766.80 | 6 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 2 |
| 15 Jul 2024 | 1,763.60 | 1,763.60 | 1,763.60 | 1,763.60 | 1,763.60 | 84 |
| 12 Jul 2024 | 1,745.60 | 1,745.60 | 1,745.60 | 1,745.60 | 1,745.60 | 4 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 2 |
| 09 Jul 2024 | 1,730.40 | 1,731.80 | 1,730.40 | 1,731.80 | 1,731.80 | 8 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 50 |
| 25 Jun 2024 | 1,723.20 | 1,723.20 | 1,723.20 | 1,723.20 | 1,723.20 | 2 |
| 24 Jun 2024 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 18 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | 2 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1,735.88 | 1,735.88 | 1,735.88 | 1,735.88 | 1,735.88 | 56 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 1,778.20 | 1,778.20 | 1,778.20 | 1,778.20 | 1,778.20 | 54 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 24 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 44 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1,699.69 | 1,699.69 | 1,699.69 | 1,699.69 | 1,699.69 | 2 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,635.90 | 1,635.90 | 1,635.90 | 1,635.90 | 1,635.90 | 2,384 |
| 26 Mar 2024 | 1,622.86 | 1,622.86 | 1,622.86 | 1,622.86 | 1,622.86 | 2 |
| 25 Mar 2024 | 1,621.40 | 1,621.40 | 1,621.40 | 1,621.40 | 1,621.40 | 26 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,592.59 | 1,592.59 | 1,592.59 | 1,592.59 | 1,592.59 | 4 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,587.20 | 1,587.20 | 1,587.20 | 1,587.20 | 1,587.20 | 32 |
| 06 Mar 2024 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 982 |
| 05 Mar 2024 | 1,575.60 | 1,575.60 | 1,575.60 | 1,575.60 | 1,575.60 | 2,980 |
| 04 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.