WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Nov 2022 |
USD |
173.86 |
174.17 |
172.94 |
172.94 |
172.94 |
-2.275 (-1.30%)
|
260 |
| 18 Nov 2022 |
USD |
176.06 |
176.08 |
175.02 |
175.215 |
175.215 |
-0.26 (-0.15%)
|
928 |
| 17 Nov 2022 |
USD |
176.32 |
176.38 |
175.06 |
175.475 |
175.475 |
-1.8 (-1.02%)
|
960 |
| 16 Nov 2022 |
USD |
177.55 |
177.96 |
177.275 |
177.275 |
177.275 |
+0.76 (+0.43%)
|
1,225 |
| 15 Nov 2022 |
USD |
177.13 |
178.14 |
176.515 |
176.515 |
176.515 |
+0.155 (+0.09%)
|
6,116 |
| 14 Nov 2022 |
USD |
175.83 |
176.87 |
175.06 |
176.36 |
176.36 |
+0.775 (+0.44%)
|
2,688 |
| 11 Nov 2022 |
USD |
176.04 |
176.13 |
175.21 |
175.585 |
175.585 |
+1.265 (+0.73%)
|
2,031 |
| 10 Nov 2022 |
USD |
170.66 |
174.87 |
170.66 |
174.32 |
174.32 |
+3.465 (+2.03%)
|
3,476 |
| 9 Nov 2022 |
USD |
171.04 |
171.51 |
170.02 |
170.855 |
170.855 |
-0.26 (-0.15%)
|
3,569 |
| 8 Nov 2022 |
USD |
166.49 |
171.115 |
166.33 |
171.115 |
171.115 |
+3.71 (+2.22%)
|
5,508 |
| 7 Nov 2022 |
USD |
167.49 |
167.55 |
167.08 |
167.405 |
167.405 |
+0.54 (+0.32%)
|
2,347 |
| 4 Nov 2022 |
USD |
164.69 |
166.95 |
163.8 |
166.865 |
166.865 |
+4.655 (+2.87%)
|
8,515 |
| 3 Nov 2022 |
USD |
162.17 |
162.72 |
161.28 |
162.21 |
162.21 |
-2.07 (-1.26%)
|
2,856 |
| 2 Nov 2022 |
USD |
165.12 |
165.12 |
164.28 |
164.28 |
164.28 |
+0.24 (+0.15%)
|
40 |
| 1 Nov 2022 |
USD |
164.8 |
164.92 |
164.04 |
164.04 |
164.04 |
+0.615 (+0.38%)
|
2,708 |
| 31 Oct 2022 |
USD |
163.7 |
163.7 |
163.21 |
163.425 |
163.425 |
-0.255 (-0.16%)
|
210 |
| 28 Oct 2022 |
USD |
164.81 |
164.9 |
163.68 |
163.68 |
163.68 |
-2.34 (-1.41%)
|
1,805 |
| 27 Oct 2022 |
USD |
165.6 |
166.08 |
165.18 |
166.02 |
166.02 |
-0.715 (-0.43%)
|
5,386 |
| 26 Oct 2022 |
USD |
166.26 |
166.88 |
166.1 |
166.735 |
166.735 |
+1.425 (+0.86%)
|
794 |
| 25 Oct 2022 |
USD |
164.28 |
165.65 |
163.34 |
165.31 |
165.31 |
+0.85 (+0.52%)
|
4,163 |
| 24 Oct 2022 |
USD |
165.05 |
165.05 |
164.41 |
164.46 |
164.46 |
+0.585 (+0.36%)
|
290 |
| 21 Oct 2022 |
USD |
161.7 |
164.08 |
161.52 |
163.875 |
163.875 |
+0.18 (+0.11%)
|
2,216 |
| 20 Oct 2022 |
USD |
162.33 |
163.695 |
162.32 |
163.695 |
163.695 |
+0.875 (+0.54%)
|
892 |
| 19 Oct 2022 |
USD |
163.64 |
164.13 |
162.79 |
162.82 |
162.82 |
-1.55 (-0.94%)
|
2,475 |
| 18 Oct 2022 |
USD |
164.7 |
165 |
164.37 |
164.37 |
164.37 |
-1.35 (-0.81%)
|
1,044 |
| 17 Oct 2022 |
USD |
165.13 |
166.18 |
164.96 |
165.72 |
165.72 |
+1.38 (+0.84%)
|
2,734 |
| 14 Oct 2022 |
USD |
165.45 |
165.78 |
164.17 |
164.34 |
164.34 |
-1.165 (-0.70%)
|
1,777 |
| 13 Oct 2022 |
USD |
166.34 |
167.63 |
164.26 |
165.505 |
165.505 |
-1.1 (-0.66%)
|
2,889 |
| 12 Oct 2022 |
USD |
166.55 |
166.74 |
166.47 |
166.605 |
166.605 |
-0.18 (-0.11%)
|
568 |
| 11 Oct 2022 |
USD |
166.26 |
171.0971 |
165.93 |
166.785 |
166.785 |
+0.325 (+0.20%)
|
1,690 |
