WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Feb 2023 |
USD |
182.11 |
182.14 |
181.33 |
181.6 |
181.6 |
-1.335 (-0.73%)
|
3,624 |
| 22 Feb 2023 |
USD |
182.94 |
183.77 |
182.69 |
182.935 |
182.935 |
-0.195 (-0.11%)
|
2,217 |
| 21 Feb 2023 |
USD |
182.65 |
184.514 |
182.57 |
183.13 |
183.13 |
-0.66 (-0.36%)
|
1,782 |
| 20 Feb 2023 |
USD |
183.84 |
184.14 |
183.73 |
183.79 |
183.79 |
+0.775 (+0.42%)
|
2,568 |
| 17 Feb 2023 |
USD |
181.8 |
183.48 |
181.8 |
183.015 |
183.015 |
-0.145 (-0.08%)
|
1,108 |
| 16 Feb 2023 |
USD |
183.75 |
183.75 |
182.63 |
183.16 |
183.16 |
+0.445 (+0.24%)
|
2,671 |
| 15 Feb 2023 |
USD |
182.78 |
183.25 |
182.65 |
182.715 |
182.715 |
-1.53 (-0.83%)
|
533 |
| 14 Feb 2023 |
USD |
185.26 |
193.5011 |
183.79 |
184.245 |
184.245 |
-0.51 (-0.28%)
|
6,459 |
| 13 Feb 2023 |
USD |
186.65 |
186.65 |
184.67 |
184.755 |
184.755 |
-0.565 (-0.30%)
|
482 |
| 10 Feb 2023 |
USD |
186.18 |
186.6 |
185.32 |
185.32 |
185.32 |
-1.43 (-0.77%)
|
1,050 |
| 9 Feb 2023 |
USD |
187.54 |
187.9 |
186.47 |
186.75 |
186.75 |
-0.23 (-0.12%)
|
3,832 |
| 8 Feb 2023 |
USD |
187.18 |
187.18 |
186.5 |
186.98 |
186.98 |
-0.18 (-0.10%)
|
1,791 |
| 7 Feb 2023 |
USD |
186.85 |
187.16 |
186.18 |
187.16 |
187.16 |
+0.775 (+0.42%)
|
691 |
| 6 Feb 2023 |
USD |
186.79 |
186.79 |
186.11 |
186.385 |
186.385 |
+0.3 (+0.16%)
|
1,299 |
| 3 Feb 2023 |
USD |
190.61 |
191.08 |
186.085 |
186.085 |
186.085 |
-5.39 (-2.81%)
|
7,615 |
| 2 Feb 2023 |
USD |
195.08 |
195.08 |
191.4 |
191.475 |
191.475 |
-0.79 (-0.41%)
|
2,175 |
| 1 Feb 2023 |
USD |
192.41 |
192.54 |
191.98 |
192.265 |
192.265 |
-0.04 (-0.02%)
|
2,246 |
| 31 Jan 2023 |
USD |
189.92 |
192.305 |
189.65 |
192.305 |
192.305 |
+0.45 (+0.23%)
|
4,335 |
| 30 Jan 2023 |
USD |
191.97 |
192.34 |
191.855 |
191.855 |
191.855 |
-0.64 (-0.33%)
|
3,049 |
| 27 Jan 2023 |
USD |
191.81 |
192.76 |
191.37 |
192.495 |
192.495 |
+0.485 (+0.25%)
|
1,418 |
| 26 Jan 2023 |
USD |
193.26 |
193.27 |
191.74 |
192.01 |
192.01 |
-0.83 (-0.43%)
|
2,352 |
| 25 Jan 2023 |
USD |
192.4 |
192.84 |
192.4 |
192.84 |
192.84 |
-0.195 (-0.10%)
|
624 |
| 24 Jan 2023 |
USD |
193.09 |
193.17 |
191.28 |
193.035 |
193.035 |
+1.325 (+0.69%)
|
314 |
| 23 Jan 2023 |
USD |
191.57 |
192.11 |
191.05 |
191.71 |
191.71 |
-0.27 (-0.14%)
|
665 |
| 20 Jan 2023 |
USD |
192.93 |
192.94 |
191.98 |
191.98 |
191.98 |
+0.59 (+0.31%)
|
850 |
| 19 Jan 2023 |
USD |
190.63 |
191.78 |
190.63 |
191.39 |
191.39 |
+0.985 (+0.52%)
|
629 |
| 18 Jan 2023 |
USD |
190.38 |
192.05 |
190.38 |
190.405 |
190.405 |
-0.335 (-0.18%)
|
3,336 |
| 17 Jan 2023 |
USD |
190.42 |
191.01 |
190.22 |
190.74 |
190.74 |
-0.22 (-0.12%)
|
1,051 |
| 16 Jan 2023 |
USD |
191.08 |
191.21 |
190.96 |
190.96 |
190.96 |
+0.23 (+0.12%)
|
221 |
| 13 Jan 2023 |
USD |
190.09 |
190.76 |
188.9 |
190.73 |
190.73 |
+2.015 (+1.07%)
|
832 |
