WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
25 Apr 2024 |
USD |
231.66 |
233.24 |
230.28 |
232.275 |
232.275 |
+0.145 (+0.06%)
|
3,312 |
24 Apr 2024 |
USD |
231.15 |
232.28 |
230.49 |
232.13 |
232.13 |
+0.825 (+0.36%)
|
464 |
23 Apr 2024 |
USD |
229.18 |
246.1915 |
228.22 |
231.305 |
231.305 |
-1.1 (-0.47%)
|
3,102 |
22 Apr 2024 |
USD |
234.66 |
235.13 |
232.4 |
232.405 |
232.405 |
-5.9 (-2.48%)
|
1,888 |
19 Apr 2024 |
USD |
238.08 |
238.42 |
236.33 |
238.305 |
238.305 |
+0.88 (+0.37%)
|
393 |
18 Apr 2024 |
USD |
237.02 |
237.53 |
236.3 |
237.425 |
237.425 |
-0.165 (-0.07%)
|
1,382 |
17 Apr 2024 |
USD |
237.1 |
238.37 |
236.92 |
237.59 |
237.59 |
+0.655 (+0.28%)
|
3,973 |
16 Apr 2024 |
USD |
236.4 |
240.7163 |
235.5 |
236.935 |
236.935 |
+2.77 (+1.18%)
|
784 |
15 Apr 2024 |
USD |
234.41 |
234.99 |
231.71 |
234.165 |
234.165 |
-4.63 (-1.94%)
|
2,659 |
12 Apr 2024 |
USD |
238.47 |
241.79 |
238.32 |
238.795 |
238.795 |
+5.98 (+2.57%)
|
4,085 |
11 Apr 2024 |
USD |
232.79 |
233.52 |
232.29 |
232.815 |
232.815 |
+0.055 (+0.02%)
|
161 |
10 Apr 2024 |
USD |
233.6 |
233.92 |
232 |
232.76 |
232.76 |
-0.8 (-0.34%)
|
1,198 |
9 Apr 2024 |
USD |
234.12 |
235.34 |
232.3176 |
233.56 |
233.56 |
+1.475 (+0.64%)
|
1,692 |
8 Apr 2024 |
USD |
232.53 |
232.58 |
231.19 |
232.085 |
232.085 |
+0.61 (+0.26%)
|
547 |
5 Apr 2024 |
USD |
227 |
231.63 |
227 |
231.475 |
231.475 |
+3.095 (+1.36%)
|
1,414 |
4 Apr 2024 |
USD |
228.24 |
228.61 |
227.49 |
228.38 |
228.38 |
+0.67 (+0.29%)
|
3,439 |
3 Apr 2024 |
USD |
227.27 |
227.71 |
225.77 |
227.71 |
227.71 |
+3.09 (+1.38%)
|
2,087 |
2 Apr 2024 |
USD |
224.66 |
226.39 |
224.4 |
224.62 |
224.62 |
+3.655 (+1.65%)
|
3,378 |
28 Mar 2024 |
USD |
218.55 |
220.965 |
218.55 |
220.965 |
220.965 |
+2.795 (+1.28%)
|
3,716 |
27 Mar 2024 |
USD |
217.91 |
218.36 |
217.91 |
218.17 |
218.17 |
+1.395 (+0.64%)
|
412 |
26 Mar 2024 |
USD |
216.56 |
218.8 |
216.55 |
216.775 |
216.775 |
-0.06 (-0.03%)
|
2,896 |
25 Mar 2024 |
USD |
216.09 |
216.835 |
216.09 |
216.835 |
216.835 |
+1.165 (+0.54%)
|
1,552 |
22 Mar 2024 |
USD |
215.78 |
216.89 |
215.67 |
215.67 |
215.67 |
-1.19 (-0.55%)
|
1,086 |
21 Mar 2024 |
USD |
219.22 |
220.01 |
216.01 |
216.86 |
216.86 |
+2.035 (+0.95%)
|
2,416 |
20 Mar 2024 |
USD |
215.24 |
215.58 |
214.825 |
214.825 |
214.825 |
+0.165 (+0.08%)
|
858 |
19 Mar 2024 |
USD |
214.73 |
214.73 |
214.05 |
214.66 |
214.66 |
-0.27 (-0.13%)
|
1,995 |
18 Mar 2024 |
USD |
214.56 |
214.93 |
214.56 |
214.93 |
214.93 |
-0.475 (-0.22%)
|
551 |
15 Mar 2024 |
USD |
216.02 |
216.02 |
215.29 |
215.405 |
215.405 |
+0.35 (+0.16%)
|
129 |
14 Mar 2024 |
USD |
216.1 |
216.19 |
214.93 |
215.055 |
215.055 |
-1.43 (-0.66%)
|
1,146 |
13 Mar 2024 |
USD |
215.28 |
216.485 |
215.28 |
216.485 |
216.485 |
+1.135 (+0.53%)
|
984 |