iShares Gold Bullion ETF Historical Data - CGL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Gold Bullion ETF (CGL)
iShares Gold Bullion ETF (CGL) Historical

iShares Gold Bullion ETF (CGL)

18.36

-0.01

(-0.05%)

Closed May 04 4:12PM

Delayed by 15 minutes

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
1714772400	18.36	-0.01	-0.05	18.4	18.42	18.22	23720
1714686000	18.37	-0.09	-0.49	18.34	18.44	18.28	65159
1714599600	18.46	0.19	1.04	18.34	18.57	18.34	25350
1714513200	18.27	-0.38	-2.04	18.42	18.46	18.26	43745
1714426800	18.65	0.03	0.16	18.62	18.68	18.62	10396
1714167600	18.62	0	0.00	18.62	18.62	18.62	0
1714081200	18.62	0.12	0.65	18.44	18.71	18.44	52022
1713994800	18.5	-0.03	-0.16	18.56	18.65	18.5	21194
1713908400	18.53	-0.06	-0.32	18.49	18.59	18.43	31447
1713822000	18.59	-0.48	-2.52	18.67	18.72	18.57	36538
1713562800	19.07	0.07	0.37	18.99	19.19	18.99	57704
1713476400	19	0.06	0.32	19.06	19.09	18.95	52166
1713390000	18.94	-0.18	-0.94	19.08	19.12	18.91	25924
1713303600	19.12	0.02	0.10	19	19.17	18.9	61875
1713217200	19.1	0.39	2.08	18.83	19.1	18.6	42648
1712958000	18.71	-0.26	-1.37	19.13	19.41	18.67	116133
1712871600	18.97	0.38	2.04	18.69	18.97	18.65	8761
1712785200	18.59	-0.17	-0.91	18.61	18.76	18.56	18027
1712698800	18.76	0.11	0.59	18.77	18.86	18.71	7417
1712612400	18.65	0.08	0.43	18.58	18.71	18.53	27286
1712353200	18.57	0.3	1.64	18.36	18.6	18.34	24580
1712266800	18.27	-0.06	-0.33	18.27	18.41	18.23	35994
1712180400	18.33	0.11	0.60	18.19	18.37	18.15	31330
1712094000	18.22	0.28	1.56	17.97	18.22	17.97	44649
1712007600	17.94	0.16	0.90	17.96	18	17.82	46941
1711662000	17.78	0.24	1.37	17.62	17.78	17.62	37700
1711575600	17.54	0.15	0.86	17.43	17.54	17.43	7690
1711489200	17.39	0.03	0.17	17.46	17.48	17.38	9912
1711402800	17.36	0.04	0.23	17.35	17.41	17.34	9786
1711143600	17.32	-0.15	-0.86	17.4	17.42	17.28	15983
1711057200	17.47	0.01	0.06	17.59	17.6	17.36	42541
1710970800	17.46	0.24	1.39	17.22	17.47	17.2	25162
1710884400	17.22	-0.04	-0.23	17.26	17.26	17.19	7847
1710798000	17.26	0.03	0.17	17.21	17.28	17.21	14902
1710538800	17.23	-0.08	-0.46	17.27	17.27	17.21	126036
1710452400	17.31	-0.07	-0.40	17.27	17.31	17.23	10760
1710366000	17.38	0.13	0.75	17.32	17.4	17.3	17606
1710279600	17.25	-0.18	-1.03	17.3	17.3	17.19	8699
1710193200	17.43	0.06	0.35	17.36	17.45	17.36	23460
1709937600	17.37	0.13	0.75	17.3	17.5	17.3	32771
1709851200	17.24	0.08	0.47	17.2	17.27	17.18	26411
1709764800	17.16	0.14	0.82	17.12	17.18	17.1	21679
1709678400	17.02	0.1	0.59	16.98	17.05	16.97	35585
1709592000	16.92	0.28	1.68	16.71	16.92	16.71	53115
1709332800	16.64	0.32	1.96	16.39	16.68	16.379999	32981
1709246400	16.32	0.07	0.43	16.329999	16.39	16.32	27270
1709160000	16.25	0.03	0.18	16.21	16.25	16.21	5801
1709073600	16.219999	-0.03	-0.18	16.26	16.28	16.219999	7020
1708987200	16.25	-0.05	-0.31	16.19	16.25	16.18	10232
1708728000	16.3	0.13	0.80	16.149999	16.309999	16.149999	12196
1708641600	16.17	-0.01	-0.06	16.17	16.2	16.14	9624
1708555200	16.18	0	0.00	16.18	16.219999	16.16	17523
1708468800	16.18	0.11	0.68	16.2	16.21	16.16	18789
1708123200	16.07	0.05	0.31	15.94	16.09	15.94	31275
1708036800	16.02	0.1	0.63	16	16.03	16	4417
1707950400	15.92	-0.01	-0.06	15.91	15.95	15.88	34186
1707864000	15.93	-0.22	-1.36	16.04	16.04	15.92	22968
1707777600	16.149999	-0.03	-0.19	16.149999	16.18	16.1	17289
1707518400	16.18	-0.07	-0.43	16.17	16.2	16.149999	12994
1707432000	16.25	-0.01	-0.06	16.2	16.26	16.2	4757
1707345600	16.26	-0.01	-0.06	16.3	16.32	16.25	7337
1707259200	16.27	0.08	0.49	16.19	16.3	16.19	5208
1707172800	16.19	-0.1	-0.61	16.12	16.21	16.12	18112

iShares Gold Bullion ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions