WisdomTree Core Physical Gold
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2023 |
USD |
186.35 |
186.87 |
184.81 |
184.81 |
184.81 |
-0.575 (-0.31%)
|
3,167 |
| 28 Sep 2023 |
USD |
186.86 |
187.19 |
185.27 |
185.385 |
185.385 |
-1.975 (-1.05%)
|
1,837 |
| 27 Sep 2023 |
USD |
189.19 |
189.19 |
187.36 |
187.36 |
187.36 |
-2.28 (-1.20%)
|
1,771 |
| 26 Sep 2023 |
USD |
190.43 |
190.61 |
189.4 |
189.64 |
189.64 |
-1.465 (-0.77%)
|
3,840 |
| 25 Sep 2023 |
USD |
191.8 |
191.95 |
190.83 |
191.105 |
191.105 |
-0.94 (-0.49%)
|
3,380 |
| 22 Sep 2023 |
USD |
191.95 |
192.17 |
191.83 |
192.045 |
192.045 |
+0.96 (+0.50%)
|
1,470 |
| 21 Sep 2023 |
USD |
191.76 |
191.85 |
190.79 |
191.085 |
191.085 |
-2.67 (-1.38%)
|
4,446 |
| 20 Sep 2023 |
USD |
192.16 |
193.755 |
192.16 |
193.755 |
193.755 |
+1.09 (+0.57%)
|
2,736 |
| 19 Sep 2023 |
USD |
192.49 |
192.89 |
192.41 |
192.665 |
192.665 |
+0.56 (+0.29%)
|
1,326 |
| 18 Sep 2023 |
USD |
192.17 |
192.17 |
192 |
192.105 |
192.105 |
+0.085 (+0.04%)
|
445 |
| 15 Sep 2023 |
USD |
191.08 |
192.14 |
191.01 |
192.02 |
192.02 |
+1.86 (+0.98%)
|
1,122 |
| 14 Sep 2023 |
USD |
190.02 |
190.26 |
189.5 |
190.16 |
190.16 |
-0.41 (-0.22%)
|
1,028 |
| 13 Sep 2023 |
USD |
189.94 |
190.63 |
189.94 |
190.57 |
190.57 |
+0.065 (+0.03%)
|
513 |
| 12 Sep 2023 |
USD |
191.4 |
191.4 |
190.1 |
190.505 |
190.505 |
-1.1 (-0.57%)
|
3,659 |
| 11 Sep 2023 |
USD |
192.29 |
192.3 |
191.605 |
191.605 |
191.605 |
+0.165 (+0.09%)
|
724 |
| 8 Sep 2023 |
USD |
191.72 |
191.72 |
191.44 |
191.44 |
191.44 |
+0.255 (+0.13%)
|
316 |
| 7 Sep 2023 |
USD |
191.12 |
191.51 |
191.01 |
191.185 |
191.185 |
+0.285 (+0.15%)
|
349 |
| 6 Sep 2023 |
USD |
191.76 |
191.98 |
190.9 |
190.9 |
190.9 |
-1.095 (-0.57%)
|
180 |
| 5 Sep 2023 |
USD |
192.44 |
192.76 |
191.995 |
191.995 |
191.995 |
-1.215 (-0.63%)
|
1,857 |
| 4 Sep 2023 |
USD |
193.87 |
193.87 |
193.12 |
193.21 |
193.21 |
+0.105 (+0.05%)
|
177 |
| 1 Sep 2023 |
USD |
193.63 |
194.5 |
193.04 |
193.105 |
193.105 |
-0.44 (-0.23%)
|
364 |
| 31 Aug 2023 |
USD |
193.49 |
193.65 |
193.42 |
193.545 |
193.545 |
-0.26 (-0.13%)
|
186 |
| 30 Aug 2023 |
USD |
192.89 |
193.805 |
192.89 |
193.805 |
193.805 |
+0.93 (+0.48%)
|
259 |
| 29 Aug 2023 |
USD |
191.32 |
192.875 |
191.32 |
192.875 |
192.875 |
+2.89 (+1.52%)
|
120 |
| 25 Aug 2023 |
USD |
190.78 |
191.48 |
189.985 |
189.985 |
189.985 |
-1.465 (-0.77%)
|
1,449 |
| 24 Aug 2023 |
USD |
191.15 |
191.45 |
190.98 |
191.45 |
191.45 |
+0.465 (+0.24%)
|
289 |
| 23 Aug 2023 |
USD |
189.55 |
190.985 |
189.55 |
190.985 |
190.985 |
+1.97 (+1.04%)
|
415 |
| 22 Aug 2023 |
USD |
189.57 |
189.71 |
189 |
189.015 |
189.015 |
+0.73 (+0.39%)
|
312 |
| 21 Aug 2023 |
USD |
188.285 |
188.285 |
188.285 |
188.285 |
188.285 |
-0.31 (-0.16%)
|
0 |
| 18 Aug 2023 |
USD |
188.62 |
188.99 |
188.54 |
188.595 |
188.595 |
-0.12 (-0.06%)
|
1,416 |
