Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical PM Bskt

(PHPM)
Sector: n/a
$191.50
$5.30 2.85
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $189.50 $191.50 $188.80 $191.50 21
30/05/2025 $188.70 $187.00 $186.20 $186.20 0
29/05/2025 $188.70 $188.40 $187.20 $187.90 0
28/05/2025 $188.70 $189.10 $186.90 $187.00 1,751
27/05/2025 $187.90 $187.90 $186.50 $186.50 40
26/05/2025 $189.20 $190.30 $188.90 $190.30 31
23/05/2025 $189.20 $190.30 $188.90 $190.30 31
22/05/2025 $188.10 $188.20 $186.30 $187.45 902
21/05/2025 $183.50 $189.75 $186.40 $189.15 0
20/05/2025 $183.50 $186.40 $182.40 $186.40 154
19/05/2025 $182.70 $183.70 $182.50 $183.10 30
16/05/2025 $182.20 $182.20 $179.80 $179.95 38
15/05/2025 $180.00 $182.70 $179.40 $182.70 491
14/05/2025 $183.30 $183.60 $180.60 $181.10 647
13/05/2025 $181.60 $185.00 $183.00 $183.75 0
12/05/2025 $181.60 $186.00 $181.60 $183.25 20
09/05/2025 $187.00 $187.50 $186.90 $187.45 185
08/05/2025 $186.50 $188.10 $185.80 $187.30 751
07/05/2025 $188.70 $190.60 $188.60 $189.25 114
06/05/2025 $188.30 $189.90 $187.30 $189.90 120
05/05/2025 $182.70 $184.80 $182.30 $182.50 172
02/05/2025 $182.70 $184.80 $182.30 $182.50 172
01/05/2025 $181.40 $182.90 $179.70 $180.30 1,842
30/04/2025 $186.10 $185.40 $185.20 $185.40 0
29/04/2025 $186.10 $187.60 $185.70 $185.95 20
28/04/2025 $185.00 $186.70 $184.50 $185.50 32
25/04/2025 $187.10 $186.90 $184.35 $184.35 0
24/04/2025 $187.10 $188.20 $186.90 $186.90 14
23/04/2025 $182.90 $186.20 $182.90 $185.10 30
22/04/2025 $190.80 $191.50 $188.40 $189.40 1,253
21/04/2025 $185.30 $185.30 $184.80 $184.80 500
18/04/2025 $185.30 $185.30 $184.80 $184.80 500
17/04/2025 $185.30 $185.30 $184.80 $184.80 500
16/04/2025 $182.60 $186.60 $183.60 $186.40 0
15/04/2025 $182.60 $183.40 $181.50 $182.20 195
14/04/2025 $176.20 $182.40 $180.60 $181.20 0
11/04/2025 $176.20 $181.50 $178.00 $181.50 1
10/04/2025 $176.20 $177.81 $175.50 $177.80 777
09/04/2025 $171.51 $174.07 $170.87 $173.57 74
08/04/2025 $170.02 $171.61 $169.51 $169.51 352
07/04/2025 $170.15 $172.85 $169.04 $169.04 60
04/04/2025 $176.12 $176.63 $170.09 $171.00 120
03/04/2025 $178.61 $178.61 $175.20 $176.91 804
02/04/2025 $179.57 $181.10 $179.57 $180.60 161
01/04/2025 $181.98 $182.55 $181.00 $181.15 3,062
31/03/2025 $180.56 $182.23 $178.96 $180.96 84
28/03/2025 $179.29 $180.38 $178.14 $179.30 62
27/03/2025 $178.50 $179.72 $176.38 $178.63 8
26/03/2025 $176.00 $176.83 $175.91 $176.43 0
25/03/2025 $176.00 $176.43 $174.58 $176.43 12
24/03/2025 $176.52 $177.09 $175.12 $175.71 865
21/03/2025 $175.55 $177.03 $175.30 $175.30 0
20/03/2025 $175.55 $177.51 $175.49 $175.55 317
19/03/2025 $177.00 $178.08 $177.00 $177.05 125
18/03/2025 $177.85 $177.94 $177.65 $177.65 104
17/03/2025 $175.16 $176.21 $175.68 $175.80 2
14/03/2025 $175.16 $176.58 $174.31 $175.10 52
13/03/2025 $171.22 $176.63 $170.32 $175.05 0
12/03/2025 $171.22 $172.56 $172.25 $172.55 0
11/03/2025 $171.22 $172.17 $169.12 $171.86 294
10/03/2025 $170.32 $171.17 $169.74 $169.85 110
07/03/2025 $170.77 $170.96 $170.29 $170.29 126
06/03/2025 $170.47 $171.13 $170.54 $171.13 0
05/03/2025 $170.47 $171.34 $170.29 $171.21 53
04/03/2025 $169.70 $169.79 $168.63 $169.41 51
03/03/2025 $168.71 $168.73 $166.12 $168.73 200
28/02/2025 $165.12 $166.44 $164.91 $165.85 116
27/02/2025 $167.70 $169.28 $167.25 $167.25 270
26/02/2025 $169.37 $170.68 $168.93 $169.17 317
25/02/2025 $169.19 $169.19 $168.50 $168.50 40
24/02/2025 $172.73 $172.91 $171.40 $171.40 607
21/02/2025 $171.84 $172.29 $171.07 $171.78 454
20/02/2025 $172.58 $173.26 $172.56 $173.26 173
19/02/2025 $171.90 $174.71 $171.01 $171.89 0
18/02/2025 $171.90 $173.14 $171.49 $173.14 950
17/02/2025 $171.18 $171.18 $170.26 $170.65 23
14/02/2025 $173.00 $173.00 $170.94 $170.93 20
13/02/2025 $171.76 $172.22 $171.76 $171.85 36
12/02/2025 $169.59 $170.79 $169.59 $170.11 141
11/02/2025 $171.19 $171.37 $168.65 $170.66 0
10/02/2025 $171.19 $171.85 $170.59 $171.37 1,133
07/02/2025 $168.75 $169.60 $168.75 $169.60 160
06/02/2025 $169.00 $169.25 $168.22 $170.03 106
05/02/2025 $168.90 $170.03 $168.90 $170.03 171
04/02/2025 $166.77 $169.30 $166.72 $168.49 1,112
03/02/2025 $167.35 $168.49 $166.80 $168.49 575
31/01/2025 $166.65 $166.94 $161.50 $166.94 19
30/01/2025 $165.05 $166.10 $165.05 $166.10 2
29/01/2025 $161.00 $163.15 $162.58 $163.15 1
28/01/2025 $161.00 $162.35 $160.85 $162.31 52
27/01/2025 $163.00 $163.30 $161.73 $161.73 1,377
24/01/2025 $163.92 $165.00 $163.92 $164.47 36
23/01/2025 $163.37 $164.30 $158.75 $163.02 0
22/01/2025 $163.37 $164.46 $162.81 $164.30 436
21/01/2025 $161.29 $162.98 $160.28 $162.98 1,153
20/01/2025 $160.78 $161.08 $160.00 $160.97 1,000
17/01/2025 $160.22 $161.19 $160.08 $160.62 13
16/01/2025 $160.46 $162.03 $160.46 $160.01 508
15/01/2025 $159.55 $160.54 $159.38 $160.01 795
14/01/2025 $159.00 $159.00 $158.20 $158.62 641
13/01/2025 $160.16 $160.42 $157.74 $158.26 20
10/01/2025 $160.00 $160.00 $159.92 $159.92 3
09/01/2025 $158.69 $159.49 $158.68 $158.91 412
08/01/2025 $158.01 $158.58 $157.54 $157.96 744
07/01/2025 $157.36 $157.91 $157.21 $157.91 1,106
06/01/2025 $156.35 $157.32 $156.35 $157.07 48
03/01/2025 $157.39 $157.39 $157.00 $157.00 10
02/01/2025 $154.12 $156.95 $155.39 $156.95 11
01/01/2025 $154.12 $154.22 $154.10 $154.23 170
31/12/2024 $154.12 $154.22 $154.10 $154.23 170
30/12/2024 $153.45 $160.41 $153.43 $153.43 14
27/12/2024 $155.50 $163.17 $152.60 $155.37 0
26/12/2024 $155.50 $157.52 $155.50 $156.27 352
25/12/2024 $155.50 $157.52 $155.50 $156.27 352
24/12/2024 $155.50 $157.52 $155.50 $156.27 352
23/12/2024 $155.51 $155.74 $155.25 $155.26 298
20/12/2024 $155.30 $155.51 $155.30 $155.30 7
19/12/2024 $158.33 $163.81 $153.19 $153.78 0
18/12/2024 $158.33 $158.33 $157.15 $157.54 305
17/12/2024 $158.73 $162.17 $157.80 $158.27 152
16/12/2024 $159.10 $159.10 $158.53 $158.53 8
13/12/2024 $160.24 $160.34 $158.77 $159.26 192
12/12/2024 $164.36 $167.20 $160.51 $161.83 276
11/12/2024 $161.05 $167.44 $161.09 $163.30 0
10/12/2024 $161.05 $162.09 $161.05 $162.09 192
09/12/2024 $161.08 $162.67 $160.73 $161.98 832
06/12/2024 $159.23 $159.31 $159.15 $159.30 177
05/12/2024 $160.33 $160.47 $159.10 $159.10 18
04/12/2024 $159.49 $160.76 $158.11 $160.61 958
03/12/2024 $160.15 $160.47 $159.13 $159.62 3,475

Market data

Select a section