WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 Jan 2024 |
USD |
204.79 |
204.8 |
202.44 |
202.62 |
202.62 |
-3.135 (-1.52%)
|
6,421 |
2 Jan 2024 |
USD |
206.86 |
206.95 |
204.9 |
205.755 |
205.755 |
-0.165 (-0.08%)
|
2,046 |
29 Dec 2023 |
USD |
206.49 |
206.5 |
205.92 |
205.92 |
205.92 |
-0.825 (-0.40%)
|
47 |
28 Dec 2023 |
USD |
207.21 |
207.21 |
206.43 |
206.745 |
206.745 |
-0.49 (-0.24%)
|
597 |
27 Dec 2023 |
USD |
212.5 |
212.5 |
205.5 |
207.235 |
207.235 |
+1.66 (+0.81%)
|
47 |
22 Dec 2023 |
USD |
204.16 |
205.575 |
204.16 |
205.575 |
205.575 |
+1.915 (+0.94%)
|
1,735 |
21 Dec 2023 |
USD |
203.66 |
203.66 |
203.66 |
203.66 |
203.66 |
+0.965 (+0.48%)
|
0 |
20 Dec 2023 |
USD |
203.4 |
203.4 |
202.49 |
202.695 |
202.695 |
-1.1 (-0.54%)
|
2,107 |
19 Dec 2023 |
USD |
201.81 |
203.795 |
201.8 |
203.795 |
203.795 |
+2.235 (+1.11%)
|
367 |
18 Dec 2023 |
USD |
201.45 |
201.83 |
201.3 |
201.56 |
201.56 |
-1.25 (-0.62%)
|
647 |
15 Dec 2023 |
USD |
203.04 |
203.55 |
202.18 |
202.81 |
202.81 |
-0.3 (-0.15%)
|
554 |
14 Dec 2023 |
USD |
202.46 |
203.94 |
202.09 |
203.11 |
203.11 |
+5.67 (+2.87%)
|
2,449 |
13 Dec 2023 |
USD |
197.33 |
197.49 |
197.21 |
197.44 |
197.44 |
-0.005 (0.0%)
|
1,510 |
12 Dec 2023 |
USD |
197.85 |
198.83 |
197.38 |
197.445 |
197.445 |
+0.09 (+0.05%)
|
3,132 |
11 Dec 2023 |
USD |
199 |
199 |
197.26 |
197.355 |
197.355 |
-2.395 (-1.20%)
|
3,522 |
8 Dec 2023 |
USD |
202.17 |
202.25 |
199.71 |
199.75 |
199.75 |
-2.32 (-1.15%)
|
2,883 |
7 Dec 2023 |
USD |
202.21 |
203.07 |
201.82 |
202.07 |
202.07 |
+0.295 (+0.15%)
|
514 |
6 Dec 2023 |
USD |
201.84 |
202.31 |
201.36 |
201.775 |
201.775 |
+0.98 (+0.49%)
|
1,390 |
5 Dec 2023 |
USD |
202.31 |
203.402 |
200.61 |
200.795 |
200.795 |
-0.865 (-0.43%)
|
1,732 |
4 Dec 2023 |
USD |
205.46 |
206.79 |
201.45 |
201.66 |
201.66 |
-3.275 (-1.60%)
|
8,997 |
1 Dec 2023 |
USD |
203.85 |
204.94 |
202.75 |
204.935 |
204.935 |
+1.775 (+0.87%)
|
3,420 |
30 Nov 2023 |
USD |
203.2 |
203.35 |
202.51 |
203.16 |
203.16 |
-0.145 (-0.07%)
|
4,824 |
29 Nov 2023 |
USD |
203.03 |
203.73 |
202.97 |
203.305 |
203.305 |
+0.445 (+0.22%)
|
1,884 |
28 Nov 2023 |
USD |
200.41 |
203.06 |
195.7858 |
202.86 |
202.86 |
+2.74 (+1.37%)
|
744 |
27 Nov 2023 |
USD |
200.12 |
200.12 |
200.12 |
200.12 |
200.12 |
+0.86 (+0.43%)
|
2,094 |
24 Nov 2023 |
USD |
198.72 |
199.42 |
198.72 |
199.26 |
199.26 |
+0.875 (+0.44%)
|
2,094 |
23 Nov 2023 |
USD |
198.7 |
198.7 |
198.34 |
198.385 |
198.385 |
-0.105 (-0.05%)
|
398 |
22 Nov 2023 |
USD |
199.17 |
199.37 |
198.44 |
198.49 |
198.49 |
-1.22 (-0.61%)
|
1,024 |
21 Nov 2023 |
USD |
198.28 |
199.95 |
198.2 |
199.71 |
199.71 |
+3.085 (+1.57%)
|
1,814 |
20 Nov 2023 |
USD |
196.86 |
196.86 |
196.07 |
196.625 |
196.625 |
-0.79 (-0.40%)
|
1,431 |