Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Precious Metals

(AIGP)
Sector: n/a
$35.24
$1.04 3.05
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $35.00 $35.27 $34.72 $35.24 1,258
30/05/2025 $34.42 $34.94 $34.19 $34.19 0
29/05/2025 $34.42 $34.50 $34.13 $34.50 4
28/05/2025 $34.42 $35.01 $34.29 $34.29 280
27/05/2025 $34.44 $34.46 $34.24 $34.30 1,030
26/05/2025 $34.83 $35.11 $34.63 $34.87 9,407
23/05/2025 $34.83 $35.11 $34.63 $34.87 9,407
22/05/2025 $34.46 $34.68 $34.37 $34.37 1,820
21/05/2025 $34.46 $34.55 $34.38 $34.55 308
20/05/2025 $33.41 $34.13 $33.39 $34.13 223
19/05/2025 $33.64 $33.79 $33.59 $33.67 8,076
16/05/2025 $32.91 $33.54 $32.91 $33.13 4,427
15/05/2025 $32.87 $33.52 $32.85 $33.52 1,372
14/05/2025 $33.69 $33.79 $33.23 $33.23 6,882
13/05/2025 $34.44 $34.07 $33.80 $33.95 0
12/05/2025 $34.44 $34.17 $33.50 $33.75 5
09/05/2025 $34.44 $34.59 $34.42 $34.58 588
08/05/2025 $34.75 $34.78 $34.50 $34.63 3,879
07/05/2025 $34.99 $35.13 $34.94 $34.94 120
06/05/2025 $34.87 $35.26 $34.87 $35.17 2,784
05/05/2025 $33.92 $34.46 $33.74 $33.74 2,381
02/05/2025 $33.92 $34.46 $33.74 $33.74 2,381
01/05/2025 $33.62 $33.64 $33.48 $33.58 64
30/04/2025 $33.90 $34.37 $33.90 $34.34 896
29/04/2025 $34.52 $34.56 $34.49 $34.49 863
28/04/2025 $34.19 $34.66 $34.19 $34.63 451
25/04/2025 $34.15 $34.50 $34.03 $34.03 131
24/04/2025 $34.69 $34.84 $34.62 $34.64 2,213
23/04/2025 $34.39 $34.63 $34.06 $34.28 7,399
22/04/2025 $35.71 $36.08 $35.13 $35.13 6,771
21/04/2025 $34.49 $34.53 $34.17 $34.17 10,022
18/04/2025 $34.49 $34.53 $34.17 $34.17 10,022
17/04/2025 $34.49 $34.53 $34.17 $34.17 10,022
16/04/2025 $34.47 $34.57 $34.29 $34.57 1,326
15/04/2025 $33.58 $33.62 $33.51 $33.60 1,558
14/04/2025 $33.58 $33.64 $33.25 $33.41 3,249
11/04/2025 $33.14 $33.70 $33.14 $33.70 490
10/04/2025 $32.52 $32.91 $32.33 $32.91 870
09/04/2025 $31.71 $32.01 $31.59 $32.01 2,488
08/04/2025 $31.44 $31.46 $30.83 $31.25 1
07/04/2025 $31.44 $31.70 $31.12 $31.11 14,018
04/04/2025 $32.27 $32.72 $31.41 $31.42 15,528
03/04/2025 $33.10 $33.13 $32.22 $32.59 854
02/04/2025 $33.48 $33.50 $33.25 $33.48 1,949
01/04/2025 $33.45 $33.50 $33.39 $33.49 9,370
31/03/2025 $33.45 $33.52 $33.09 $33.47 2,275
28/03/2025 $33.20 $33.24 $33.12 $33.12 134
27/03/2025 $32.84 $33.04 $32.13 $33.03 5,798
26/03/2025 $32.45 $32.56 $32.42 $32.48 1,466
25/03/2025 $32.42 $32.79 $32.41 $32.48 1,192
24/03/2025 $32.34 $32.39 $32.18 $32.18 11,938
21/03/2025 $32.10 $32.46 $32.10 $32.22 125
20/03/2025 $32.79 $32.80 $32.52 $32.59 352
19/03/2025 $32.51 $32.65 $32.49 $32.61 636
18/03/2025 $32.62 $32.73 $32.52 $32.71 1,701
17/03/2025 $32.26 $32.30 $32.17 $32.27 35
14/03/2025 $32.31 $32.32 $32.22 $32.22 9,458
13/03/2025 $31.74 $32.22 $31.61 $32.22 365
12/03/2025 $31.45 $31.71 $31.38 $31.71 1,209
11/03/2025 $31.41 $31.41 $31.07 $31.37 1,258
10/03/2025 $31.19 $31.29 $31.03 $31.03 1,149
07/03/2025 $31.37 $31.44 $31.22 $31.22 1,553
06/03/2025 $31.29 $31.48 $31.19 $31.42 1,282
05/03/2025 $31.31 $31.47 $31.11 $31.47 4,040
04/03/2025 $31.25 $31.29 $31.03 $31.08 353
28/02/2025 $30.58 $30.58 $30.44 $30.48 2,015
27/02/2025 $31.01 $31.02 $30.74 $30.74 484
26/02/2025 $31.18 $31.20 $30.98 $31.20 5,238
25/02/2025 $31.49 $31.49 $30.90 $30.90 631
24/02/2025 $31.64 $31.72 $31.43 $31.52 5,621
21/02/2025 $31.61 $31.66 $31.47 $31.66 9,707
20/02/2025 $31.90 $31.96 $31.59 $31.75 8,546
19/02/2025 $31.74 $31.79 $31.52 $31.52 3,322
18/02/2025 $31.37 $31.59 $31.32 $31.59 388
17/02/2025 $31.20 $31.25 $31.17 $31.25 7,688
14/02/2025 $31.66 $31.66 $31.32 $31.32 1,264
13/02/2025 $31.37 $31.47 $31.33 $31.35 7,308
12/02/2025 $31.01 $31.19 $31.01 $31.14 692
11/02/2025 $31.11 $31.22 $31.11 $31.22 7,515
10/02/2025 $31.20 $31.34 $31.20 $31.34 840
07/02/2025 $30.96 $31.01 $30.94 $30.94 967
06/02/2025 $30.79 $30.81 $30.79 $31.08 1,441
05/02/2025 $30.96 $31.08 $30.93 $31.08 353
04/02/2025 $30.72 $30.98 $30.72 $30.77 107
03/02/2025 $30.59 $30.77 $30.23 $30.77 426
31/01/2025 $30.58 $30.67 $30.57 $30.67 1,578
30/01/2025 $30.34 $30.45 $30.34 $30.45 400
29/01/2025 $29.79 $29.96 $29.79 $29.93 58
28/01/2025 $29.62 $29.68 $29.61 $29.68 801
27/01/2025 $29.57 $29.77 $29.50 $29.50 790
24/01/2025 $30.03 $30.03 $29.93 $29.95 2,605
23/01/2025 $29.46 $29.60 $29.46 $29.60 6,048
22/01/2025 $29.83 $29.92 $29.80 $29.86 871
21/01/2025 $29.55 $29.66 $29.55 $29.66 83
20/01/2025 $29.61 $29.63 $29.28 $29.27 285
17/01/2025 $29.48 $29.69 $29.48 $29.69 1,219
16/01/2025 $29.71 $29.75 $29.70 $29.31 34
15/01/2025 $29.07 $29.31 $29.07 $29.31 347
14/01/2025 $28.84 $29.10 $28.84 $28.95 67
13/01/2025 $29.31 $29.31 $28.89 $28.95 54
10/01/2025 $29.30 $29.54 $29.20 $29.44 9,251
09/01/2025 $28.86 $29.29 $28.84 $29.08 0
08/01/2025 $28.86 $29.00 $28.86 $28.98 890
07/01/2025 $28.96 $28.96 $28.72 $28.81 1,602
06/01/2025 $28.74 $28.72 $28.44 $28.72 4
03/01/2025 $28.74 $28.74 $28.70 $28.70 258
02/01/2025 $27.50 $28.65 $27.50 $28.65 565
01/01/2025 $28.16 $28.22 $28.15 $28.15 25
31/12/2024 $28.16 $28.22 $28.15 $28.15 25
30/12/2024 $28.46 $28.22 $28.02 $28.02 21
27/12/2024 $28.46 $28.53 $28.36 $28.53 120
26/12/2024 $28.37 $28.44 $28.37 $28.37 2,646
25/12/2024 $28.37 $28.44 $28.37 $28.37 2,646
24/12/2024 $28.37 $28.44 $28.37 $28.37 2,646
23/12/2024 $28.37 $28.37 $28.35 $28.35 9,174
20/12/2024 $28.23 $28.51 $28.23 $28.43 4,441
19/12/2024 $28.07 $28.07 $27.92 $28.03 1,601
18/12/2024 $28.74 $28.75 $28.74 $28.74 2,628
17/12/2024 $28.67 $28.79 $28.67 $28.79 373
16/12/2024 $28.92 $28.99 $28.90 $28.91 2,723
13/12/2024 $29.16 $29.16 $28.87 $28.87 2,831
12/12/2024 $29.83 $29.83 $29.23 $29.23 797
11/12/2024 $29.52 $30.13 $29.50 $30.02 0
10/12/2024 $29.52 $29.52 $29.49 $29.49 854
09/12/2024 $29.37 $29.42 $29.37 $29.42 1,112
06/12/2024 $28.94 $28.99 $28.84 $28.99 3,500
05/12/2024 $28.85 $29.20 $28.82 $29.00 0
04/12/2024 $28.85 $29.15 $28.84 $29.15 1,742
03/12/2024 $29.00 $29.00 $28.90 $28.91 257

Market data

Select a section