Wisdomtree Commodity Securities Limited Wisdomtree Gold
(BULL)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$27.08
|
$28.00
|
$27.08
|
$27.25
|
651
|
|
21/11/2024
|
$27.26
|
$27.28
|
$27.23
|
$27.25
|
90
|
|
20/11/2024
|
$26.74
|
$27.06
|
$26.74
|
$27.06
|
10,933
|
|
19/11/2024
|
$26.92
|
$26.95
|
$26.75
|
$26.80
|
1,257
|
|
18/11/2024
|
$26.61
|
$26.67
|
$26.48
|
$26.31
|
145
|
|
15/11/2024
|
$26.28
|
$26.28
|
$26.21
|
$26.31
|
338
|
|
14/11/2024
|
$26.13
|
$26.31
|
$25.99
|
$26.31
|
673
|
|
13/11/2024
|
$26.77
|
$26.77
|
$26.51
|
$26.51
|
144
|
|
12/11/2024
|
$26.68
|
$26.71
|
$26.52
|
$26.55
|
44
|
|
11/11/2024
|
$27.09
|
$27.11
|
$26.64
|
$26.72
|
2,508
|
|
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
|