Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Palladium

(PHPD)
Sector: n/a
$92.09
$-1.41 -1.51
Last updated: 11:24:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $96.00 $96.00 $92.76 $95.53 1,644
21/11/2024 $94.96 $96.92 $93.78 $95.53 333
20/11/2024 $94.42 $95.16 $92.62 $93.78 7,731
19/11/2024 $92.63 $95.42 $91.93 $94.96 1,841
18/11/2024 $88.87 $92.34 $88.56 $92.32 2,471
15/11/2024 $87.50 $89.00 $87.14 $85.53 1,645
14/11/2024 $85.90 $86.00 $84.73 $85.53 4,588
13/11/2024 $87.12 $88.01 $85.42 $85.89 2,395
12/11/2024 $89.12 $89.63 $86.56 $87.00 6,179
11/11/2024 $91.40 $91.80 $89.76 $90.39 2,077
08/11/2024 $93.05 $93.43 $91.20 $91.40 2,711
07/11/2024 $94.83 $95.56 $94.28 $94.51 2,272
06/11/2024 $98.11 $98.11 $94.40 $95.83 2,744
05/11/2024 $99.30 $100.40 $99.06 $99.78 837
04/11/2024 $101.60 $101.90 $97.36 $97.36 2,281
01/11/2024 $102.10 $104.01 $101.81 $102.33 1,994
31/10/2024 $105.46 $105.46 $102.64 $103.30 939
30/10/2024 $107.96 $109.07 $104.37 $105.64 4,495
29/10/2024 $112.87 $115.14 $112.07 $112.07 1,860
28/10/2024 $109.20 $112.61 $109.15 $111.92 2,023
25/10/2024 $104.64 $111.39 $103.55 $110.32 1,856
24/10/2024 $101.32 $107.16 $101.32 $97.00 4,458
23/10/2024 $99.13 $99.56 $97.00 $97.00 1,446
22/10/2024 $98.86 $99.42 $97.93 $99.20 2,847
21/10/2024 $99.70 $100.17 $96.70 $96.70 3,822
18/10/2024 $96.65 $99.02 $96.65 $98.63 584
17/10/2024 $94.09 $96.09 $94.09 $95.67 123
16/10/2024 $93.40 $94.62 $93.20 $93.35 30
15/10/2024 $94.42 $94.42 $93.00 $93.35 1,933
14/10/2024 $97.02 $98.00 $94.67 $94.67 1,875
11/10/2024 $98.77 $99.42 $97.77 $97.99 1,287
10/10/2024 $96.29 $98.04 $96.21 $97.96 2,331
09/10/2024 $93.50 $95.60 $93.32 $95.60 833
08/10/2024 $91.72 $93.83 $91.26 $92.14 886
07/10/2024 $93.43 $94.56 $92.73 $93.64 921
04/10/2024 $92.45 $93.46 $91.99 $92.43 89
03/10/2024 $92.77 $92.77 $90.60 $91.68 1,073
02/10/2024 $92.73 $94.02 $92.68 $93.79 1,054
01/10/2024 $91.86 $93.28 $91.00 $91.76 1,811
30/09/2024 $92.87 $94.11 $90.85 $91.96 850
27/09/2024 $95.05 $95.91 $94.13 $94.54 616
26/09/2024 $97.42 $98.83 $96.96 $97.17 654
25/09/2024 $95.82 $96.27 $95.13 $96.21 639
24/09/2024 $96.87 $98.21 $96.87 $97.50 680
23/09/2024 $96.61 $96.78 $95.35 $96.62 556
20/09/2024 $99.90 $100.00 $97.95 $98.18 1,599
19/09/2024 $100.00 $100.37 $99.39 $99.97 802
18/09/2024 $102.85 $103.02 $97.95 $97.94 1,329
17/09/2024 $100.23 $101.50 $99.56 $100.83 1,629
16/09/2024 $99.00 $99.36 $98.05 $98.61 1,050
13/09/2024 $96.73 $98.78 $95.28 $95.36 4,244
12/09/2024 $93.55 $96.24 $92.41 $92.58 10,178
11/09/2024 $90.88 $92.59 $88.98 $89.29 2,209
10/09/2024 $88.80 $89.29 $88.80 $89.29 147
09/09/2024 $84.10 $86.02 $84.10 $85.54 27
06/09/2024 $86.97 $87.58 $85.49 $85.49 102
05/09/2024 $85.84 $87.89 $85.84 $86.73 688
04/09/2024 $86.74 $86.91 $86.55 $86.55 20
03/09/2024 $89.24 $89.42 $86.00 $86.42 451
02/09/2024 $89.13 $89.76 $88.60 $88.51 197
30/08/2024 $90.76 $90.85 $88.51 $88.51 65
29/08/2024 $88.08 $89.95 $87.99 $89.94 792
28/08/2024 $88.82 $89.00 $86.70 $87.71 994
27/08/2024 $88.79 $90.48 $88.14 $89.36 718
26/08/2024 $87.58 $88.11 $85.06 $85.06 553
23/08/2024 $87.58 $88.11 $85.06 $85.06 553
22/08/2024 $87.58 $88.11 $85.06 $85.06 553
21/08/2024 $87.83 $89.07 $84.66 $88.25 1,320
20/08/2024 $87.26 $87.52 $85.87 $85.87 330
19/08/2024 $86.78 $86.78 $84.42 $86.07 2,435
16/08/2024 $87.40 $87.40 $86.42 $86.42 260
15/08/2024 $86.60 $87.85 $85.73 $87.17 74
14/08/2024 $86.95 $87.59 $86.12 $86.12 282
13/08/2024 $84.03 $86.38 $84.03 $85.86 1,521
12/08/2024 $84.05 $85.62 $84.05 $84.88 646
09/08/2024 $85.71 $86.04 $83.61 $83.61 1,194
08/08/2024 $82.92 $85.37 $82.36 $85.37 133
07/08/2024 $81.30 $83.19 $80.34 $83.19 2,444
06/08/2024 $78.22 $80.74 $77.76 $80.51 4,431
05/08/2024 $78.79 $80.20 $75.40 $79.94 8,578
02/08/2024 $83.59 $84.10 $81.77 $81.76 654
01/08/2024 $85.13 $85.84 $83.77 $83.76 1,550
31/07/2024 $83.94 $86.13 $83.36 $85.54 1,662
30/07/2024 $83.34 $83.34 $81.68 $82.25 572
29/07/2024 $83.47 $83.92 $83.14 $83.14 176
26/07/2024 $83.59 $84.00 $82.54 $84.02 797
25/07/2024 $84.05 $84.50 $83.20 $84.02 980
24/07/2024 $85.89 $87.20 $85.48 $86.29 129
23/07/2024 $82.43 $85.06 $81.96 $85.06 1,932
22/07/2024 $84.08 $84.54 $82.40 $83.08 3,269
19/07/2024 $85.37 $86.00 $84.06 $84.06 2,449
18/07/2024 $88.70 $88.70 $85.75 $85.75 922
17/07/2024 $89.24 $90.73 $87.63 $88.17 860
16/07/2024 $87.54 $88.48 $86.10 $88.85 1,034
15/07/2024 $87.78 $89.55 $87.60 $88.85 809
12/07/2024 $89.93 $90.92 $88.79 $90.16 16,897
11/07/2024 $91.05 $92.82 $91.05 $92.31 790
10/07/2024 $90.49 $92.00 $90.49 $91.42 804
09/07/2024 $93.20 $93.25 $89.65 $91.26 359
08/07/2024 $91.79 $94.36 $91.79 $94.36 75
05/07/2024 $95.37 $95.59 $94.27 $95.59 1,288
04/07/2024 $94.08 $94.62 $92.96 $94.61 41
03/07/2024 $94.22 $97.07 $93.64 $95.95 3,223
02/07/2024 $90.00 $94.28 $90.00 $94.28 2,979
01/07/2024 $90.60 $92.39 $89.31 $89.31 6,352
28/06/2024 $87.20 $90.15 $87.20 $86.54 518
27/06/2024 $84.77 $86.54 $84.77 $86.54 333
26/06/2024 $87.12 $89.23 $85.35 $86.14 1,971
25/06/2024 $91.29 $91.84 $85.96 $87.03 2,050
24/06/2024 $88.31 $93.11 $88.31 $91.25 1,420
21/06/2024 $85.50 $92.50 $84.94 $89.60 8,154
20/06/2024 $84.32 $85.74 $83.11 $85.38 2,672
19/06/2024 $83.46 $84.14 $83.17 $83.54 119
18/06/2024 $82.05 $82.75 $80.20 $81.44 1,006
17/06/2024 $81.92 $82.42 $80.86 $81.53 1,225
14/06/2024 $81.87 $82.75 $81.28 $81.99 1,815
13/06/2024 $82.57 $83.35 $81.15 $81.15 1,223
12/06/2024 $81.95 $85.46 $81.00 $83.61 2,311
11/06/2024 $82.40 $82.82 $81.51 $82.11 1,717
10/06/2024 $85.40 $85.40 $81.83 $82.31 2,430
07/06/2024 $85.51 $85.74 $83.00 $83.00 2,010
06/06/2024 $85.94 $86.94 $85.56 $85.89 200
05/06/2024 $84.69 $86.30 $84.69 $85.83 811
04/06/2024 $84.74 $85.21 $83.63 $83.86 607
03/06/2024 $83.91 $85.76 $82.81 $84.72 490
31/05/2024 $87.56 $88.24 $84.00 $84.50 3,004
30/05/2024 $87.00 $88.13 $85.75 $88.13 3,235
29/05/2024 $90.54 $90.54 $87.30 $88.50 4,360
28/05/2024 $91.51 $92.16 $89.58 $90.35 1,732
27/05/2024 $89.30 $89.80 $88.00 $88.96 482

Market data

Select a section