Wisdomtree Commodity Securities Limited Wisdomtree Gold

(BULL)
Sector: n/a
$27.45
$-0.04 -0.15
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $28.06 $28.06 $27.41 $27.45 161
07/11/2024 $27.99 $27.57 $27.22 $27.50 5
06/11/2024 $27.99 $27.77 $27.26 $27.25 1
05/11/2024 $27.99 $28.31 $27.76 $27.98 0
04/11/2024 $27.99 $27.99 $27.98 $27.98 75
01/11/2024 $28.04 $28.04 $28.01 $28.03 64
31/10/2024 $28.14 $28.30 $28.03 $28.02 1,838
30/10/2024 $28.07 $28.73 $28.09 $28.47 0
29/10/2024 $28.07 $28.30 $28.14 $28.30 8
28/10/2024 $28.07 $28.05 $28.00 $28.05 6
25/10/2024 $28.07 $28.07 $27.78 $28.02 1,480
24/10/2024 $27.99 $28.06 $27.86 $27.73 8,159
23/10/2024 $28.19 $28.19 $27.73 $27.73 171
22/10/2024 $27.95 $28.03 $27.96 $28.02 5
21/10/2024 $27.95 $28.02 $27.80 $27.83 2,429
18/10/2024 $27.71 $27.79 $27.71 $27.78 6,538
17/10/2024 $27.48 $27.54 $27.41 $27.53 6,500
16/10/2024 $27.19 $27.47 $27.35 $27.35 7
15/10/2024 $27.19 $27.23 $27.10 $27.23 28
14/10/2024 $27.19 $27.21 $27.06 $27.06 3,771
11/10/2024 $27.05 $27.19 $26.96 $27.19 3,273
10/10/2024 $27.14 $26.84 $26.77 $26.84 2
09/10/2024 $27.14 $26.92 $26.56 $26.72 87,500
08/10/2024 $27.14 $27.03 $26.69 $26.69 0
07/10/2024 $27.14 $27.15 $27.04 $27.07 161
04/10/2024 $27.16 $27.42 $26.78 $27.25 0
03/10/2024 $27.16 $27.32 $26.70 $27.12 0
02/10/2024 $27.16 $27.16 $27.08 $27.08 8
01/10/2024 $27.26 $27.27 $27.21 $27.26 223
30/09/2024 $27.03 $27.41 $26.94 $26.94 210
27/09/2024 $27.21 $27.28 $27.15 $27.15 0
26/09/2024 $27.21 $27.33 $27.21 $27.31 48
25/09/2024 $27.11 $27.28 $27.06 $27.20 71
24/09/2024 $26.49 $27.08 $26.90 $27.08 6
23/09/2024 $26.49 $26.93 $26.78 $26.93 14
20/09/2024 $26.49 $26.74 $26.69 $26.74 0
19/09/2024 $26.49 $26.75 $26.17 $26.46 6,200
18/09/2024 $26.49 $26.52 $26.15 $26.34 0
17/09/2024 $26.49 $26.63 $26.05 $26.29 0
16/09/2024 $26.49 $26.49 $26.44 $26.44 1,432
13/09/2024 $26.28 $26.43 $26.26 $26.16 1,557
12/09/2024 $25.83 $26.16 $25.83 $26.16 677
11/09/2024 $25.71 $26.09 $25.44 $25.74 0
10/09/2024 $25.71 $25.74 $25.71 $25.74 4,006
09/09/2024 $25.53 $25.60 $25.50 $25.56 3,780
06/09/2024 $25.66 $26.05 $25.58 $25.76 0
05/09/2024 $25.66 $25.69 $25.66 $25.67 3,039
04/09/2024 $25.33 $25.56 $25.49 $25.56 2
03/09/2024 $25.33 $25.44 $25.33 $25.44 10
02/09/2024 $25.76 $25.78 $25.34 $25.68 0
30/08/2024 $25.76 $25.76 $25.68 $25.68 200
29/08/2024 $25.73 $26.07 $25.50 $25.82 0
28/08/2024 $25.73 $25.75 $25.67 $25.69 2
27/08/2024 $25.73 $25.98 $25.49 $25.80 0
26/08/2024 $25.73 $25.48 $25.40 $25.40 1
23/08/2024 $25.73 $25.48 $25.40 $25.40 1
22/08/2024 $25.73 $25.48 $25.40 $25.40 1
21/08/2024 $25.73 $25.74 $25.66 $25.66 3,351
20/08/2024 $24.59 $26.10 $25.56 $25.74 0
19/08/2024 $24.59 $25.87 $25.30 $25.68 0
16/08/2024 $24.59 $25.89 $25.09 $25.51 0
15/08/2024 $24.59 $25.50 $24.79 $25.19 0
14/08/2024 $24.59 $25.65 $24.74 $25.12 0
13/08/2024 $24.59 $25.33 $25.31 $25.31 5
12/08/2024 $24.59 $25.32 $24.91 $25.19 0
09/08/2024 $24.59 $24.91 $24.87 $24.91 1
08/08/2024 $24.59 $24.77 $24.59 $24.76 100
07/08/2024 $24.73 $24.60 $24.57 $24.59 0
06/08/2024 $24.73 $24.73 $24.44 $24.48 840
05/08/2024 $25.36 $24.87 $24.67 $24.67 0
02/08/2024 $25.36 $25.36 $24.89 $24.89 119
01/08/2024 $25.02 $25.14 $25.02 $25.14 909
31/07/2024 $24.86 $24.87 $24.85 $24.84 216
30/07/2024 $24.51 $24.52 $24.50 $24.50 288
29/07/2024 $24.41 $24.59 $24.36 $24.38 11
26/07/2024 $24.41 $24.49 $24.47 $24.28 2
25/07/2024 $24.41 $24.41 $24.28 $24.28 30
24/07/2024 $24.87 $24.94 $24.79 $24.93 3,242
23/07/2024 $24.58 $24.71 $24.58 $24.71 539
22/07/2024 $24.90 $24.81 $24.38 $24.51 0
19/07/2024 $24.90 $24.90 $24.70 $24.70 1
18/07/2024 $24.88 $25.74 $25.07 $25.34 0
17/07/2024 $24.88 $25.54 $25.34 $25.34 0
16/07/2024 $24.88 $25.29 $25.04 $25.29 22
15/07/2024 $24.88 $25.04 $24.81 $25.04 233
12/07/2024 $24.87 $24.92 $24.43 $24.76 0
11/07/2024 $24.87 $24.88 $24.69 $24.88 150
10/07/2024 $24.85 $24.62 $24.19 $24.46 0
09/07/2024 $24.85 $24.85 $24.19 $24.19 2,006
08/07/2024 $24.42 $24.42 $24.37 $24.36 18
05/07/2024 $24.54 $24.53 $24.19 $24.52 4
04/07/2024 $24.54 $24.30 $24.26 $24.26 1
03/07/2024 $24.54 $24.54 $24.32 $24.32 804
02/07/2024 $23.94 $24.25 $23.72 $23.94 0
01/07/2024 $23.94 $23.98 $23.90 $23.90 17
28/06/2024 $23.92 $24.08 $23.93 $23.94 1
27/06/2024 $23.92 $23.94 $23.68 $23.94 2
26/06/2024 $23.92 $23.90 $23.71 $23.71 3
25/06/2024 $23.92 $23.95 $23.92 $23.95 5,854
24/06/2024 $24.05 $24.05 $23.87 $24.05 0
21/06/2024 $24.05 $24.53 $23.85 $24.01 0
20/06/2024 $24.05 $24.20 $23.94 $24.20 0
19/06/2024 $24.05 $24.18 $23.81 $23.94 0
18/06/2024 $24.05 $24.06 $23.86 $23.93 5,854
17/06/2024 $23.90 $23.90 $23.87 $23.87 1,000
14/06/2024 $23.99 $24.01 $23.73 $23.95 0
13/06/2024 $23.99 $23.99 $23.76 $23.76 885
12/06/2024 $23.76 $23.99 $23.66 $23.98 100
11/06/2024 $23.63 $23.86 $23.66 $23.81 3
10/06/2024 $23.63 $23.77 $23.62 $23.72 38
07/06/2024 $24.01 $24.27 $23.77 $23.77 0
06/06/2024 $24.01 $24.45 $24.20 $24.45 1
05/06/2024 $24.01 $24.22 $24.01 $24.22 7,925
04/06/2024 $23.96 $24.17 $23.96 $23.96 10
03/06/2024 $23.96 $24.11 $23.96 $24.11 19
31/05/2024 $24.28 $24.29 $24.01 $24.01 6
30/05/2024 $24.28 $24.36 $23.78 $24.13 0
29/05/2024 $24.28 $24.40 $24.10 $24.09 2
28/05/2024 $24.28 $24.52 $23.75 $24.30 22
27/05/2024 $24.13 $24.54 $24.06 $24.06 10
24/05/2024 $24.13 $24.54 $24.06 $24.06 10
23/05/2024 $24.31 $24.37 $24.12 $24.12 436
22/05/2024 $24.57 $24.94 $24.63 $24.63 12
21/05/2024 $24.57 $25.19 $24.71 $25.03 0
20/05/2024 $24.57 $25.16 $24.99 $24.99 8
17/05/2024 $24.57 $24.81 $24.57 $24.81 15
16/05/2024 $24.50 $24.81 $24.30 $24.53 0
15/05/2024 $24.50 $24.58 $24.40 $24.58 120
14/05/2024 $24.20 $24.45 $24.20 $24.21 900
13/05/2024 $24.20 $24.20 $24.05 $24.05 33
10/05/2024 $24.41 $24.41 $24.37 $24.37 150