Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gold

(BULL)
Sector: n/a
$33.40
$0.11 0.33
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $33.36 $33.51 $33.36 $33.40 513
24/06/2025 $33.73 $33.48 $33.20 $33.29 9
23/06/2025 $33.73 $34.08 $33.73 $34.08 77
20/06/2025 $34.00 $33.88 $33.68 $33.88 6
19/06/2025 $34.00 $34.14 $33.79 $33.88 4
18/06/2025 $34.00 $34.08 $33.86 $34.08 79,012
17/06/2025 $34.21 $34.21 $33.96 $33.96 59
16/06/2025 $34.40 $34.42 $34.24 $34.25 65
13/06/2025 $34.35 $34.79 $34.17 $34.17 2,326
12/06/2025 $34.10 $34.33 $33.98 $34.33 60
11/06/2025 $33.61 $33.62 $33.56 $33.62 34
10/06/2025 $33.50 $33.64 $33.47 $33.47 908
09/06/2025 $33.47 $33.52 $33.38 $33.51 191
06/06/2025 $33.98 $33.86 $33.52 $33.53 5
05/06/2025 $33.98 $34.28 $33.85 $33.85 20
04/06/2025 $33.85 $33.98 $33.78 $33.98 1
03/06/2025 $33.85 $33.85 $33.71 $33.72 2,310
02/06/2025 $33.70 $34.02 $33.59 $33.96 1,850
30/05/2025 $33.21 $33.27 $33.08 $33.09 311
29/05/2025 $32.95 $33.42 $32.95 $33.38 40
28/05/2025 $33.59 $33.33 $33.18 $33.18 0
27/05/2025 $33.59 $33.36 $33.19 $33.19 6
26/05/2025 $33.59 $33.83 $33.50 $33.83 50
23/05/2025 $33.59 $33.83 $33.50 $33.83 50
22/05/2025 $33.20 $33.55 $33.18 $33.18 21
21/05/2025 $33.36 $33.38 $33.27 $33.37 1,596
20/05/2025 $32.50 $32.91 $32.42 $32.91 4,101
19/05/2025 $32.53 $32.59 $32.42 $32.59 124
16/05/2025 $32.26 $32.59 $32.01 $32.03 1,343
15/05/2025 $32.00 $32.40 $32.00 $32.40 195
14/05/2025 $32.57 $32.57 $32.10 $32.10 70
13/05/2025 $32.85 $32.91 $32.66 $32.73 506
12/05/2025 $32.73 $33.04 $32.45 $32.63 225
09/05/2025 $33.53 $33.76 $33.40 $33.40 25
08/05/2025 $33.91 $33.73 $33.70 $33.72 1
07/05/2025 $33.91 $34.40 $33.96 $34.13 1
06/05/2025 $33.91 $34.29 $33.35 $34.06 152
05/05/2025 $32.48 $32.98 $32.81 $32.97 2
02/05/2025 $32.48 $32.98 $32.81 $32.97 2
01/05/2025 $32.48 $32.66 $32.41 $32.40 20
30/04/2025 $32.95 $33.34 $32.95 $33.29 65
29/04/2025 $33.36 $33.42 $33.31 $33.42 2,613
28/04/2025 $33.10 $33.63 $33.07 $33.58 517
25/04/2025 $33.28 $33.34 $32.75 $32.88 146
24/04/2025 $33.58 $33.73 $33.43 $33.43 74
23/04/2025 $32.88 $33.41 $32.88 $33.03 79
22/04/2025 $34.78 $35.07 $34.39 $34.39 994
21/04/2025 $33.60 $33.60 $33.23 $33.26 28
18/04/2025 $33.60 $33.60 $33.23 $33.26 28
17/04/2025 $33.60 $33.60 $33.23 $33.26 28
16/04/2025 $32.57 $33.45 $33.28 $33.44 10
15/04/2025 $32.57 $32.57 $32.45 $32.51 106
14/04/2025 $32.59 $32.61 $32.30 $32.35 158
11/04/2025 $32.24 $32.67 $32.24 $32.67 1,337
10/04/2025 $31.44 $32.00 $31.40 $32.00 271
09/04/2025 $30.63 $31.12 $30.63 $31.11 54
08/04/2025 $30.50 $30.42 $30.32 $30.32 4
07/04/2025 $30.50 $30.56 $30.13 $30.13 99
04/04/2025 $31.41 $31.77 $30.70 $30.69 3,106
03/04/2025 $31.69 $31.56 $31.03 $31.38 9
02/04/2025 $31.69 $31.75 $31.53 $31.71 619
01/04/2025 $31.75 $31.75 $31.65 $31.65 59
31/03/2025 $31.62 $31.65 $31.41 $31.62 153
28/03/2025 $30.79 $31.27 $31.16 $31.23 5
27/03/2025 $30.79 $31.04 $30.79 $31.04 53
26/03/2025 $30.62 $30.62 $30.57 $30.62 1,170
25/03/2025 $30.56 $30.67 $30.56 $30.63 1,365
24/03/2025 $30.67 $30.62 $30.48 $30.51 3
21/03/2025 $30.67 $30.53 $30.38 $30.53 1
20/03/2025 $30.67 $30.83 $30.67 $30.79 2,342
19/03/2025 $30.75 $30.79 $30.67 $30.78 2,941
18/03/2025 $30.71 $30.76 $30.64 $30.75 369
17/03/2025 $30.38 $30.77 $30.35 $30.35 702
14/03/2025 $30.33 $30.45 $30.30 $30.30 53
13/03/2025 $29.73 $30.22 $29.73 $30.22 58
12/03/2025 $29.50 $29.77 $29.50 $29.76 1,370
11/03/2025 $29.37 $29.56 $29.31 $29.52 77
10/03/2025 $29.47 $29.53 $29.40 $29.40 510
07/03/2025 $29.61 $29.61 $29.55 $29.55 1,124
06/03/2025 $29.58 $29.55 $29.50 $29.55 2
05/03/2025 $29.58 $29.77 $29.58 $29.69 39
04/03/2025 $29.00 $29.49 $29.47 $29.47 5
03/03/2025 $29.00 $29.27 $28.99 $29.26 4
28/02/2025 $29.00 $29.00 $28.77 $28.86 1,005
27/02/2025 $29.28 $29.32 $29.13 $29.13 659
26/02/2025 $29.55 $29.66 $29.51 $29.52 695
25/02/2025 $29.84 $29.84 $29.33 $29.33 1,586
24/02/2025 $29.91 $29.93 $29.70 $29.83 55
21/02/2025 $29.68 $29.76 $29.64 $29.75 3,692
20/02/2025 $29.96 $29.98 $29.78 $29.86 1,311
19/02/2025 $29.87 $29.87 $29.70 $29.69 174
18/02/2025 $29.71 $29.72 $29.46 $29.71 159
17/02/2025 $29.34 $29.40 $29.34 $29.35 1,936
14/02/2025 $29.50 $29.79 $29.34 $29.33 28
13/02/2025 $29.38 $29.96 $27.85 $29.69 0
12/02/2025 $29.38 $29.47 $29.34 $29.43 222
11/02/2025 $29.46 $29.73 $29.58 $29.58 1
10/02/2025 $29.46 $29.59 $29.40 $29.56 2,551
07/02/2025 $29.12 $29.17 $29.11 $29.17 100
06/02/2025 $29.00 $29.13 $28.94 $29.13 299
05/02/2025 $28.65 $29.16 $29.02 $29.13 14
04/02/2025 $28.65 $28.92 $28.62 $28.80 45
03/02/2025 $28.65 $28.81 $28.41 $28.80 80
31/01/2025 $28.72 $28.82 $28.66 $28.72 95
30/01/2025 $27.92 $28.81 $27.34 $28.66 0
29/01/2025 $27.92 $28.16 $28.00 $28.16 5
28/01/2025 $27.92 $28.14 $27.87 $28.08 1,025
27/01/2025 $28.22 $28.22 $27.92 $27.92 377
24/01/2025 $28.27 $28.29 $28.23 $28.28 49
23/01/2025 $28.07 $28.10 $27.86 $28.02 3,712
22/01/2025 $28.03 $28.18 $28.03 $28.00 6,820
21/01/2025 $27.69 $28.00 $27.76 $27.65 3
20/01/2025 $27.69 $27.73 $27.65 $27.65 748
17/01/2025 $27.18 $27.96 $27.69 $27.96 5
16/01/2025 $27.18 $27.92 $27.87 $27.47 4
15/01/2025 $27.18 $27.55 $27.42 $27.47 8
14/01/2025 $27.18 $27.27 $27.16 $27.27 567
13/01/2025 $27.52 $27.52 $27.28 $27.28 2,333
10/01/2025 $27.48 $27.72 $27.48 $27.60 2,099
09/01/2025 $27.37 $27.37 $27.22 $27.30 118
08/01/2025 $27.07 $27.23 $27.07 $27.23 762
07/01/2025 $26.80 $27.04 $27.00 $27.03 2
06/01/2025 $26.80 $26.99 $26.74 $26.89 6,498
03/01/2025 $26.69 $27.32 $26.93 $26.93 3
02/01/2025 $26.69 $27.09 $27.04 $26.60 5
01/01/2025 $26.69 $26.74 $26.32 $26.60 0
31/12/2024 $26.69 $26.74 $26.32 $26.60 0
30/12/2024 $26.69 $26.69 $26.46 $26.46 16
27/12/2024 $26.69 $26.84 $26.69 $26.72 31
26/12/2024 $26.79 $26.70 $26.65 $26.66 6
25/12/2024 $26.79 $26.70 $26.65 $26.66 6

Market data

Select a section