WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 17 Nov 2023 |
USD |
198.28 |
198.28 |
197.415 |
197.415 |
197.415 |
+0.16 (+0.08%)
|
462 |
| 16 Nov 2023 |
USD |
197.2553 |
197.2553 |
197.2553 |
197.2553 |
197.2553 |
+1.715 (+0.88%)
|
518 |
| 15 Nov 2023 |
USD |
196.04 |
196.04 |
195.02 |
195.54 |
195.54 |
-0.165 (-0.08%)
|
79 |
| 14 Nov 2023 |
USD |
193.96 |
196.08 |
193.93 |
195.705 |
195.705 |
+2.16 (+1.12%)
|
567 |
| 13 Nov 2023 |
USD |
192.76 |
193.545 |
192.55 |
193.545 |
193.545 |
+0.375 (+0.19%)
|
1,841 |
| 10 Nov 2023 |
USD |
194.61 |
194.62 |
193.07 |
193.17 |
193.17 |
-2.295 (-1.17%)
|
3,044 |
| 9 Nov 2023 |
USD |
194.23 |
195.55 |
193.94 |
195.465 |
195.465 |
+0.575 (+0.30%)
|
815 |
| 8 Nov 2023 |
USD |
196.07 |
196.1 |
194.5 |
194.89 |
194.89 |
-0.755 (-0.39%)
|
2,311 |
| 7 Nov 2023 |
USD |
196.03 |
196.03 |
195.45 |
195.645 |
195.645 |
-1.805 (-0.91%)
|
769 |
| 6 Nov 2023 |
USD |
197.75 |
197.97 |
197.44 |
197.45 |
197.45 |
-0.84 (-0.42%)
|
620 |
| 3 Nov 2023 |
USD |
198.28 |
199.56 |
197.93 |
198.29 |
198.29 |
+0.92 (+0.47%)
|
656 |
| 2 Nov 2023 |
USD |
197.93 |
198.35 |
197.37 |
197.37 |
197.37 |
+0.34 (+0.17%)
|
158 |
