Psagot Index Funds Ltd. - Psagot ETF (4D) LBMA Gold Price AM (PSG-F61.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
08 June 2023 - 08 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 18.95 | 19.25 | 19.17 | 19.18 | 19.18 | 12,976 |
| 05 June 2024 | 18.78 | 18.99 | 18.89 | 18.95 | 18.95 | 5,147 |
| 04 June 2024 | 18.70 | 18.82 | 18.70 | 18.78 | 18.78 | 9,114 |
| 03 June 2024 | 18.69 | 18.79 | 18.65 | 18.70 | 18.70 | 907 |
| 02 June 2024 | 18.86 | 18.86 | 18.65 | 18.69 | 18.69 | 3,196 |
| 30 May 2024 | 18.89 | 19.05 | 18.97 | 19.05 | 19.05 | 6,836 |
| 29 May 2024 | 18.87 | 18.91 | 18.91 | 18.89 | 18.89 | 53 |
| 28 May 2024 | 18.87 | 18.91 | 18.83 | 18.87 | 18.87 | 10,322 |
| 27 May 2024 | 18.78 | 18.91 | 18.80 | 18.88 | 18.88 | 11,410 |
| 26 May 2024 | 18.95 | 18.95 | 18.76 | 18.78 | 18.78 | 17,579 |
| 23 May 2024 | 19.38 | 19.02 | 18.96 | 19.02 | 19.02 | 14,238 |
| 22 May 2024 | 19.43 | 19.44 | 19.23 | 19.38 | 19.38 | 1,972 |
| 21 May 2024 | 19.64 | 19.54 | 19.40 | 19.43 | 19.43 | 6,613 |
| 20 May 2024 | 19.68 | 19.89 | 19.58 | 19.64 | 19.64 | 11,523 |
| 19 May 2024 | 19.30 | 19.68 | 19.30 | 19.58 | 19.58 | 1,931 |
| 16 May 2024 | 19.08 | 19.20 | 19.14 | 19.19 | 19.19 | 7,930 |
| 15 May 2024 | 19.28 | 19.28 | 19.00 | 19.08 | 19.08 | 6,813 |
| 12 May 2024 | 18.91 | 19.28 | 19.10 | 19.28 | 19.28 | 10,821 |
| 09 May 2024 | 18.80 | 19.03 | 18.85 | 18.91 | 18.91 | 6,027 |
| 08 May 2024 | 18.84 | 18.85 | 18.73 | 18.80 | 18.80 | 7,434 |
| 07 May 2024 | 19.01 | 19.01 | 18.82 | 18.84 | 18.84 | 21,685 |
| 06 May 2024 | 18.63 | 19.05 | 19.00 | 19.01 | 19.01 | 5,642 |
| 05 May 2024 | 18.79 | 18.79 | 18.63 | 18.63 | 18.63 | 5,531 |
| 02 May 2024 | 18.85 | 18.94 | 18.71 | 18.74 | 18.74 | 19,327 |
| 01 May 2024 | 18.90 | 18.90 | 18.62 | 18.85 | 18.85 | 24,736 |
| 30 Apr 2024 | 19.29 | 19.29 | 18.82 | 18.90 | 18.90 | 20,885 |
| 25 Apr 2024 | 19.14 | 19.30 | 19.14 | 19.29 | 19.29 | 5,866 |
| 24 Apr 2024 | 19.19 | 19.25 | 19.08 | 19.09 | 19.09 | 22,546 |
| 21 Apr 2024 | 19.91 | 19.73 | 19.60 | 19.72 | 19.72 | 7,897 |
| 18 Apr 2024 | 19.74 | 19.94 | 19.69 | 19.91 | 19.91 | 21,867 |
| 17 Apr 2024 | 19.58 | 19.82 | 19.58 | 19.74 | 19.74 | 6,614 |
| 16 Apr 2024 | 19.11 | 19.61 | 19.47 | 19.58 | 19.58 | 6,436 |
| 15 Apr 2024 | 19.32 | 19.32 | 19.08 | 19.11 | 19.11 | 17,840 |
| 14 Apr 2024 | 19.33 | 19.35 | 19.30 | 19.32 | 19.32 | 4,082 |
| 11 Apr 2024 | 19.09 | 19.25 | 19.20 | 19.24 | 19.24 | 4,953 |
| 10 Apr 2024 | 19.05 | 19.15 | 18.99 | 19.09 | 19.09 | 10,435 |
| 09 Apr 2024 | 18.82 | 19.09 | 19.01 | 19.05 | 19.05 | 1,288 |
| 08 Apr 2024 | 19.01 | 19.11 | 18.76 | 18.82 | 18.82 | 5,448 |
| 07 Apr 2024 | 18.68 | 19.09 | 18.93 | 19.01 | 19.01 | 13,700 |
| 04 Apr 2024 | 18.56 | 18.71 | 18.59 | 18.68 | 18.68 | 15,216 |
| 03 Apr 2024 | 18.30 | 18.56 | 18.51 | 18.56 | 18.56 | 18,565 |
| 02 Apr 2024 | 18.24 | 18.34 | 18.23 | 18.30 | 18.30 | 8,199 |
| 01 Apr 2024 | 17.91 | 18.08 | 18.04 | 18.06 | 18.06 | 3,281 |
| 31 Mar 2024 | 18.05 | 18.05 | 18.05 | 17.91 | 17.91 | 38 |
| 28 Mar 2024 | 17.55 | 17.86 | 17.70 | 17.86 | 17.86 | 10,330 |
| 27 Mar 2024 | 17.51 | 17.59 | 17.55 | 17.55 | 17.55 | 3,587 |
| 26 Mar 2024 | 17.31 | 17.55 | 17.50 | 17.51 | 17.51 | 727 |
| 25 Mar 2024 | 17.31 | 17.33 | 17.26 | 17.31 | 17.31 | 18,226 |
| 21 Mar 2024 | 17.38 | 17.40 | 17.40 | 17.40 | 17.40 | 300 |
| 20 Mar 2024 | 17.33 | 17.39 | 17.36 | 17.38 | 17.38 | 4,496 |
| 19 Mar 2024 | 17.26 | 17.35 | 17.32 | 17.33 | 17.33 | 8,626 |
| 18 Mar 2024 | 17.35 | 17.35 | 17.25 | 17.26 | 17.26 | 4,806 |
| 17 Mar 2024 | 17.28 | 17.36 | 17.25 | 17.35 | 17.35 | 2,778 |
| 14 Mar 2024 | 17.31 | 17.31 | 17.26 | 17.31 | 17.31 | 3,408 |
| 13 Mar 2024 | 17.37 | 17.37 | 17.29 | 17.31 | 17.31 | 26,123 |
| 12 Mar 2024 | 17.45 | 17.46 | 17.35 | 17.37 | 17.37 | 11,014 |
| 11 Mar 2024 | 17.14 | 17.35 | 17.14 | 17.31 | 17.31 | 19,832 |
| 10 Mar 2024 | 16.99 | 17.18 | 16.99 | 17.14 | 17.14 | 8,316 |
| 07 Mar 2024 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | 5,696 |
| 06 Mar 2024 | 16.80 | 16.90 | 16.84 | 16.87 | 16.87 | 5,637 |
| 05 Mar 2024 | 16.34 | 16.84 | 16.72 | 16.80 | 16.80 | 22,419 |
| 04 Mar 2024 | 16.18 | 16.48 | 16.24 | 16.34 | 16.34 | 3,386 |
| 03 Mar 2024 | 15.94 | 16.20 | 16.18 | 16.18 | 16.18 | 2,473 |
| 29 Feb 2024 | 16.01 | 16.05 | 15.93 | 15.94 | 15.94 | 11,691 |
| 28 Feb 2024 | 16.19 | 16.19 | 16.05 | 16.10 | 16.10 | 4,001 |
| 26 Feb 2024 | 16.19 | 16.23 | 16.17 | 16.20 | 16.20 | 1,485 |
| 25 Feb 2024 | 16.26 | 16.30 | 16.17 | 16.19 | 16.19 | 1,060 |
| 22 Feb 2024 | 16.42 | 16.32 | 16.25 | 16.26 | 16.26 | 1,240 |
| 21 Feb 2024 | 16.29 | 16.42 | 16.42 | 16.42 | 16.42 | 291 |
| 20 Feb 2024 | 16.07 | 16.30 | 16.25 | 16.29 | 16.29 | 10,082 |
| 19 Feb 2024 | 15.95 | 16.07 | 16.07 | 16.07 | 16.07 | 120 |
| 18 Feb 2024 | 15.97 | 16.06 | 15.95 | 15.95 | 15.95 | 9,685 |
| 15 Feb 2024 | 16.03 | 16.02 | 15.91 | 15.97 | 15.97 | 6,721 |
| 14 Feb 2024 | 16.20 | 16.05 | 16.02 | 16.03 | 16.03 | 2,884 |
| 13 Feb 2024 | 16.34 | 16.25 | 16.16 | 16.20 | 16.20 | 2,207 |
| 12 Feb 2024 | 16.53 | 16.45 | 16.34 | 16.34 | 16.34 | 10,461 |
| 11 Feb 2024 | 16.35 | 16.53 | 16.53 | 16.53 | 16.53 | 1,100 |
| 08 Feb 2024 | 16.32 | 16.37 | 16.32 | 16.35 | 16.35 | 3,259 |
| 07 Feb 2024 | 16.21 | 16.33 | 16.31 | 16.32 | 16.32 | 1,903 |
| 06 Feb 2024 | 16.30 | 16.21 | 16.21 | 16.21 | 16.21 | 613 |
| 05 Feb 2024 | 16.40 | 16.40 | 16.29 | 16.30 | 16.30 | 19,452 |
| 04 Feb 2024 | 16.39 | 16.41 | 16.36 | 16.40 | 16.40 | 1,129 |
| 01 Feb 2024 | 16.36 | 16.41 | 16.36 | 16.39 | 16.39 | 1,354 |
| 31 Jan 2024 | 16.30 | 16.40 | 16.28 | 16.36 | 16.36 | 4,003 |
| 30 Jan 2024 | 16.42 | 16.36 | 16.30 | 16.30 | 16.30 | 3,476 |
| 29 Jan 2024 | 16.40 | 16.46 | 16.31 | 16.42 | 16.42 | 4,042 |
| 28 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 16.39 | 16.41 | 16.36 | 16.40 | 16.40 | 25,959 |
| 24 Jan 2024 | 16.75 | 16.64 | 16.58 | 16.61 | 16.61 | 2,408 |
| 23 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 120 |
| 22 Jan 2024 | 16.65 | 16.81 | 16.74 | 16.75 | 16.75 | 820 |
| 21 Jan 2024 | 16.63 | 16.69 | 16.63 | 16.65 | 16.65 | 2,086 |
| 18 Jan 2024 | 16.86 | 16.73 | 16.65 | 16.65 | 16.65 | 19,122 |
| 17 Jan 2024 | 16.90 | 16.90 | 16.86 | 16.86 | 16.86 | 3,240 |
| 16 Jan 2024 | 16.89 | 16.98 | 16.88 | 16.88 | 16.88 | 5,353 |
| 15 Jan 2024 | 16.80 | 16.93 | 16.80 | 16.89 | 16.89 | 438 |
| 14 Jan 2024 | 16.70 | 16.76 | 16.70 | 16.72 | 16.72 | 425 |
| 11 Jan 2024 | 16.79 | 16.77 | 16.70 | 16.70 | 16.70 | 6,370 |
| 10 Jan 2024 | 16.70 | 16.82 | 16.76 | 16.79 | 16.79 | 570 |
| 09 Jan 2024 | 16.50 | 16.70 | 16.62 | 16.70 | 16.70 | 10,644 |
| *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.