WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 12 Mar 2024 |
USD |
216.7 |
216.7 |
215.04 |
215.35 |
215.35 |
-1.875 (-0.86%)
|
423 |
| 11 Mar 2024 |
USD |
216.92 |
217.57 |
216.92 |
217.225 |
217.225 |
+0.67 (+0.31%)
|
515 |
| 8 Mar 2024 |
USD |
215.89 |
217.02 |
215.21 |
216.555 |
216.555 |
+1.675 (+0.78%)
|
3,020 |
| 7 Mar 2024 |
USD |
214.66 |
215.3 |
213.96 |
214.88 |
214.88 |
+1.105 (+0.52%)
|
906 |
| 6 Mar 2024 |
USD |
211.7 |
213.85 |
211.7 |
213.775 |
213.775 |
+2 (+0.94%)
|
586 |
| 5 Mar 2024 |
USD |
210.67 |
212.98 |
210.67 |
211.775 |
211.775 |
+1.05 (+0.50%)
|
3,246 |
