LSE:WGLD - WisdomTree Core Physical Gold USD ETC WisdomTree Core Physical Gold
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
1 Dec 2021 USD 178.79 177.53 178.02 178.285 178.285 +0.595 (+0.33%) 3,540
30 Nov 2021 USD 180.56 177.69 179.25 177.69 177.69 -0.630 (-0.35%) 2,856
29 Nov 2021 USD 179.58 178.32 179.19 178.32 178.32 -1.290 (-0.72%) 300
26 Nov 2021 USD 181.12 179.61 180.5 179.61 179.61 +0.800 (+0.45%) 2,317
25 Nov 2021 USD 179.06 178.81 179.06 178.81 178.81 +0.300 (+0.17%) 42
24 Nov 2021 USD 179.05 177.78 178.87 178.51 178.51 +0.260 (+0.15%) 733
23 Nov 2021 USD 179.62 178.25 179.09 178.25 178.25 -3.315 (-1.83%) 898
22 Nov 2021 USD 184.45 181.28 184.31 181.565 181.565 -4.050 (-2.18%) 2,970
19 Nov 2021 USD 186.16 184.99 185.57 185.615 185.615 -0.335 (-0.18%) 368
18 Nov 2021 USD 186.57 185.44 186.57 185.95 185.95 -0.315 (-0.17%) 3,122
17 Nov 2021 USD 186.5 185.7 185.79 186.265 186.265 +0.985 (+0.53%) 1,835
16 Nov 2021 USD 187.14 185.28 186.66 185.28 185.28 -0.910 (-0.49%) 1,030
15 Nov 2021 USD 186.35 185.76 186.11 186.19 186.19 +0.275 (+0.15%) 3,088
12 Nov 2021 USD 186.35 184.34 184.98 185.915 185.915 +0.060 (+0.03%) 2,523
11 Nov 2021 USD 188.52 185.43 185.54 185.855 185.855 +0.415 (+0.22%) 1,243
10 Nov 2021 USD 186.56 182.19 182.25 185.44 185.44 +3.130 (+1.72%) 34,417
9 Nov 2021 USD 182.73 182.04 182.04 182.31 182.31 +0.215 (+0.12%) 284
8 Nov 2021 USD 182.36 181.05 181.47 182.095 182.095 +0.990 (+0.55%) 1,194
5 Nov 2021 USD 181.23 178.32 179.63 181.105 181.105 +2.120 (+1.18%) 1,658
4 Nov 2021 USD 179.48 177.06 177.23 178.985 178.985 +2.930 (+1.66%) 1,558
3 Nov 2021 USD 178.33 175.93 177.88 176.055 176.055 -2.490 (-1.39%) 570
2 Nov 2021 USD 178.545 178.545 178.545 178.545 178.545 -0.395 (-0.22%) 0
1 Nov 2021 USD 179.33 177.89 177.93 178.94 178.94 +1.425 (+0.80%) 2,240
29 Oct 2021 USD 179.53 177.07 179.53 177.515 177.515 -2.580 (-1.43%) 780
28 Oct 2021 USD 180.8 179.06 180.06 180.095 180.095 +1.105 (+0.62%) 2,428
27 Oct 2021 USD 179.41 178.23 178.46 178.99 178.99 +0.430 (+0.24%) 1,977
26 Oct 2021 USD 180.13 178.15 180.13 178.56 178.56 -1.840 (-1.02%) 1,475
25 Oct 2021 USD 180.4 179.43 179.43 180.4 180.4 +0.570 (+0.32%) 3,121
22 Oct 2021 USD 180.83 178.96 179.13 179.83 179.83 +2.040 (+1.15%) 1,486
21 Oct 2021 USD 178.41 177.58 178.19 177.79 177.79 -0.340 (-0.19%) 736