WisdomTree Core Physical Gold USD ETC

WGLD
🏛️ france →
321.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 318.51 319.37 318.51 321.11 0.0M
2025-09-25 316.68 318.30 316.68 317.70 0.0M
2025-09-24 318.19 318.44 318.19 317.51 0.0M
2025-09-23 316.37 317.86 316.37 318.54 0.0M
2025-09-22 314.23 314.23 313.47 314.90 0.0M
2025-09-19 308.11 311.39 308.11 310.95 0.0M
2025-09-18 306.56 307.07 306.56 306.86 0.0M
2025-09-17 308.12 308.84 307.99 309.23 0.0M
2025-09-16 311.30 311.41 308.99 309.12 0.0M
2025-09-15 308.17 308.17 308.17 309.91 0.0M
2025-09-12 308.85 309.00 308.85 309.10 0.0M
2025-09-11 308.70 308.71 308.11 308.05 0.0M
2025-09-10 309.81 311.10 309.29 309.15 0.0M
2025-09-09 308.17 308.17 308.17 308.57 0.0M
2025-09-08 305.05 308.14 305.05 307.83 0.0M
2025-09-05 302.77 304.17 302.37 303.90 0.0M
2025-09-04 301.47 302.25 301.47 302.63 0.0M
2025-09-03 302.08 304.92 301.95 303.33 0.0M
2025-09-02 296.09 297.75 296.09 299.65 0.0M
2025-09-01 294.72 294.73 294.25 295.28 0.0M
2025-08-29 290.75 292.26 290.34 292.68 0.0M
2025-08-28 289.73 289.73 289.73 290.31 0.0M
2025-08-27 288.90 288.90 288.90 290.14 0.0M
2025-08-26 288.77 288.77 288.77 288.40 0.0M
2025-08-25 285.85 286.84 285.04 287.20 0.0M
2025-08-22 285.57 285.64 285.57 286.31 0.0M
2025-08-21 285.24 285.24 285.24 286.06 0.0M
2025-08-20 283.81 283.81 283.81 284.77 0.0M
2025-08-19 284.10 284.10 284.10 283.24 0.0M
2025-08-18 288.40 288.40 284.44 284.15 0.0M
2025-08-15 284.50 284.50 284.50 283.79 0.0M
2025-08-14 286.16 286.16 286.16 284.89 0.0M
2025-08-13 285.19 285.19 285.10 284.67 0.0M
2025-08-12 286.47 286.47 286.47 285.18 0.0M
2025-08-11 286.87 287.18 286.87 286.93 0.0M
2025-08-08 289.72 290.39 289.02 289.28 0.0M
2025-08-07 288.41 289.30 287.74 289.28 0.0M
2025-08-06 289.78 289.78 289.68 288.54 0.0M
2025-08-05 289.87 289.87 289.87 290.66 0.0M
2025-08-04 288.71 288.71 288.71 289.86 0.0M
2025-08-01 286.18 286.18 286.18 288.61 0.0M
2025-07-31 286.43 286.43 286.43 286.56 0.0M
2025-07-30 286.22 287.39 286.22 285.19 0.0M
2025-07-29 285.81 285.81 285.81 286.59 0.0M
2025-07-28 283.46 283.46 282.75 283.42 0.0M
2025-07-25 284.05 284.05 282.15 282.12 0.0M
2025-07-24 285.44 285.44 285.44 284.82 0.0M
2025-07-23 289.98 290.10 289.91 289.31 0.0M
2025-07-22 287.82 287.82 287.82 290.15 0.0M
2025-07-21 287.68 289.17 287.68 288.48 0.0M
2025-07-18 285.82 285.82 285.82 286.06 0.0M
2025-07-17 286.40 286.40 286.40 285.81 0.0M
2025-07-16 285.49 285.68 285.49 286.15 0.0M
2025-07-15 286.02 286.02 286.02 285.51 0.0M
2025-07-14 287.25 287.25 287.25 284.72 0.0M
2025-07-11 283.64 285.05 283.64 286.32 0.0M
2025-07-10 281.90 281.90 281.90 282.56 0.0M
2025-07-09 279.17 280.06 279.17 280.96 0.0M
2025-07-08 282.37 282.37 282.37 280.04 0.0M
2025-07-07 279.77 281.25 279.77 281.17 0.0M
2025-07-04 282.05 282.05 281.60 281.10 0.0M
2025-07-03 283.22 283.22 282.30 281.13 0.0M
2025-07-02 281.15 281.15 281.15 282.02 0.0M
2025-07-01 281.44 281.44 281.44 282.26 0.0M
2025-06-30 279.07 279.07 279.07 278.14 0.0M
2025-06-27 279.32 279.32 279.32 277.49 0.0M
2025-06-26 284.17 284.17 282.31 282.37 0.0M
2025-06-25 285.50 285.50 285.50 284.17 0.0M
2025-06-24 284.87 285.61 282.45 283.25 0.0M
2025-06-23 290.04 290.14 290.04 292.07 0.0M
2025-06-20 288.98 291.00 288.98 290.49 0.0M
2025-06-19 291.21 292.16 291.21 292.00 0.0M
2025-06-18 291.94 292.04 291.85 291.94 0.0M
2025-06-17 291.39 291.39 290.94 291.87 0.0M
2025-06-16 293.71 293.71 291.91 291.86 0.0M
2025-06-13 293.94 295.32 293.94 294.49 0.0M
2025-06-12 291.17 291.17 289.37 291.16 0.0M
2025-06-11 290.77 290.90 289.00 289.40 0.0M
2025-06-10 290.33 290.33 290.00 289.86 0.0M
2025-06-09 289.09 289.67 289.09 290.15 0.0M
2025-06-06 292.22 292.22 292.22 290.74 0.0M
2025-06-05 293.43 293.43 293.43 291.86 0.0M
2025-06-04 293.48 293.48 293.27 293.90 0.0M
2025-06-03 292.11 293.00 292.00 292.66 0.0M
2025-06-02 291.76 291.76 291.76 293.42 0.0M
2025-05-30 289.05 289.08 289.05 287.86 0.0M
2025-05-29 288.55 290.61 288.55 290.18 0.0M
2025-05-28 290.87 294.15 290.54 294.15 0.0M
2025-05-27 289.23 289.70 288.50 289.24 0.0M
2025-05-26 290.96 291.13 290.95 291.90 0.0M
2025-05-23 292.64 295.24 291.58 294.37 0.0M
2025-05-22 292.13 292.13 289.90 290.26 0.0M
2025-05-21 291.19 291.19 289.16 290.26 0.0M
2025-05-20 283.63 289.79 283.63 289.49 0.0M
2025-05-19 286.29 286.57 286.26 285.81 0.0M
2025-05-16 285.09 285.09 281.80 283.63 0.0M
2025-05-15 278.97 285.00 278.34 286.06 0.0M
2025-05-14 286.86 286.86 286.00 282.56 0.0M
2025-05-13 291.68 291.68 289.50 289.22 0.0M
2025-05-12 289.56 289.75 288.52 289.82 0.0M
2025-05-09 294.35 294.35 294.03 294.93 0.0M
2025-05-08 293.57 293.57 293.57 295.24 0.0M
2025-05-07 296.55 296.60 296.55 296.67 0.0M
2025-05-06 295.43 296.65 295.43 297.58 0.0M
2025-05-05 286.34 286.34 286.34 290.63 0.0M
2025-05-02 285.75 285.98 285.47 285.19 0.0M
2025-04-30 288.76 289.80 286.58 290.18 0.0M
2025-04-29 289.63 289.63 289.37 288.86 0.0M
2025-04-28 288.13 288.13 287.00 290.56 0.0M
2025-04-25 289.81 289.81 289.80 286.20 0.0M
2025-04-24 291.74 291.74 291.74 290.94 0.0M
2025-04-23 288.86 290.35 288.86 286.32 0.0M
2025-04-22 296.70 304.61 296.58 295.68 0.0M
2025-04-17 291.27 292.47 290.39 288.44 0.0M
2025-04-16 288.35 288.35 288.32 290.12 0.0M
2025-04-15 283.32 283.32 283.32 283.43 0.0M
2025-04-14 281.47 281.58 281.47 280.38 0.0M
2025-04-11 282.01 282.98 282.01 284.26 0.0M
2025-04-10 282.99 282.99 282.99 281.88 0.0M
2025-04-09 273.23 277.22 273.23 277.31 0.0M
2025-04-08 272.71 274.15 272.71 273.96 0.0M
2025-04-07 273.20 275.39 272.62 271.63 0.0M
2025-04-04 278.59 278.59 275.69 273.92 0.0M
2025-04-03 282.83 282.93 275.00 279.21 0.0M
2025-04-02 286.92 287.89 286.59 286.43 0.0M
2025-04-01 288.43 288.99 288.34 287.87 0.0M
2025-03-31 286.71 287.00 286.56 287.43 0.0M
2025-03-28 283.84 283.84 283.84 283.10 0.0M
2025-03-27 280.56 281.80 280.56 281.37 0.0M
2025-03-26 279.46 279.46 279.46 278.57 0.0M
2025-03-25 277.67 277.67 277.67 278.41 0.0M
2025-03-24 277.41 277.41 277.41 277.59 0.0M
2025-03-21 278.43 278.43 278.43 277.50 0.0M
2025-03-20 277.98 278.41 277.98 278.74 0.0M
2025-03-19 276.94 277.12 276.94 277.66 0.0M
2025-03-18 274.49 276.47 274.49 276.25 0.0M
2025-03-17 273.21 273.21 273.00 273.02 0.0M
2025-03-14 273.86 273.86 273.37 273.27 0.0M
2025-03-13 268.68 268.68 268.68 272.99 0.0M
2025-03-12 265.94 265.94 265.26 267.88 0.0M
2025-03-11 265.06 265.36 265.06 265.62 0.0M
2025-03-10 267.44 267.44 265.35 266.70 0.0M
2025-03-07 267.97 267.97 267.97 267.60 0.0M
2025-03-06 267.74 267.74 267.74 267.98 0.0M
2025-03-05 272.36 272.36 268.81 270.50 0.0M
2025-03-04 274.70 274.70 274.70 274.92 0.0M
2025-03-03 273.78 273.90 272.75 273.73 0.0M
2025-02-28 273.12 273.72 273.12 272.42 0.0M
2025-02-27 274.48 274.48 274.48 274.67 0.0M
2025-02-26 276.13 276.17 276.13 275.65 0.0M
2025-02-25 278.92 278.92 278.92 274.18 0.0M
2025-02-24 279.19 279.19 279.19 279.45 0.0M
2025-02-21 277.77 277.77 277.77 279.32 0.0M
2025-02-20 281.34 281.46 281.28 279.72 0.0M
2025-02-19 279.34 279.34 279.34 279.75 0.0M
2025-02-18 276.58 277.58 276.58 278.39 0.0M
2025-02-17 275.33 275.83 275.26 275.16 0.0M
2025-02-14 278.67 278.67 274.79 274.07 0.0M
2025-02-13 278.44 278.44 278.44 278.12 0.0M
2025-02-12 277.18 278.72 276.01 277.97 0.0M
2025-02-11 281.22 281.22 277.91 279.56 0.0M
2025-02-10 279.42 280.45 279.07 280.14 0.0M
2025-02-07 274.30 277.23 274.00 276.24 0.0M
2025-02-06 273.60 275.60 272.46 273.32 0.0M
2025-02-05 274.12 274.94 273.38 274.02 0.0M
2025-02-04 271.22 272.87 270.73 272.44 0.0M
2025-02-03 271.48 274.49 271.48 272.46 0.0M
2025-01-31 267.70 270.06 267.58 268.68 0.0M
2025-01-30 264.31 266.04 264.31 266.43 0.0M
2025-01-29 263.56 264.24 262.75 262.84 0.0M
2025-01-28 261.19 262.44 260.95 263.18 0.0M
2025-01-27 261.57 262.25 259.87 259.59 0.0M
2025-01-24 263.54 264.47 262.90 262.63 0.0M
2025-01-23 263.41 263.41 261.99 262.86 0.0M
2025-01-22 262.44 263.17 262.44 263.45 0.0M
2025-01-21 261.41 262.11 261.41 261.77 0.0M
2025-01-20 261.20 261.38 261.20 259.19 0.0M
2025-01-17 262.06 262.19 261.95 262.30 0.0M
2025-01-16 260.70 260.70 260.70 262.59 0.0M
2025-01-15 258.86 259.41 258.86 259.45 0.0M
2025-01-14 258.76 258.76 258.76 258.11 0.0M
2025-01-13 261.66 261.66 259.91 260.00 0.0M
2025-01-10 258.73 261.44 258.73 261.49 0.0M
2025-01-09 257.31 257.31 257.09 257.87 0.0M
2025-01-08 255.32 255.78 255.32 257.37 0.0M
2025-01-07 252.38 252.38 252.38 254.25 0.0M
2025-01-06 252.94 252.94 250.88 252.59 0.0M
2025-01-03 256.63 256.63 256.63 255.36 0.0M
2025-01-02 252.92 254.47 252.92 257.82 0.0M