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
2024-12-31 249.77 249.77 249.77 249.92 0.0M
2024-12-30 249.62 249.62 249.62 248.87 0.0M
2024-12-27 249.82 249.82 249.82 249.82 0.0M
2024-12-24 250.48 250.48 250.48 250.00 0.0M
2024-12-23 250.98 250.98 250.98 249.95 0.0M
2024-12-20 249.77 251.45 249.77 250.47 0.0M
2024-12-19 250.17 250.74 250.17 248.31 0.0M
2024-12-18 250.54 251.04 250.54 250.60 0.0M
2024-12-17 251.44 251.44 250.70 249.99 0.0M
2024-12-16 251.27 251.27 251.27 250.98 0.0M
2024-12-13 254.95 254.95 251.96 251.80 0.0M
2024-12-12 255.39 255.39 255.39 253.99 0.0M
2024-12-11 254.90 256.69 254.90 256.83 0.0M
2024-12-10 251.30 251.30 251.30 254.49 0.0M
2024-12-09 249.59 249.59 249.59 250.94 0.0M
2024-12-06 248.12 248.48 248.12 248.43 0.0M
2024-12-05 250.04 250.04 250.04 248.36 0.0M
2024-12-04 250.01 250.01 250.01 250.94 0.0M
2024-12-03 250.30 250.37 250.30 250.34 0.0M
2024-12-02 249.00 249.00 249.00 250.64 0.0M
2024-11-29 250.40 250.63 250.40 250.97 0.0M
2024-11-28 249.16 249.16 249.16 249.15 0.0M
2024-11-27 250.88 250.94 250.88 248.91 0.0M
2024-11-26 248.20 249.09 248.20 249.65 0.0M
2024-11-25 253.97 253.97 253.67 249.63 0.0M
2024-11-22 255.66 258.76 255.66 258.68 0.0M
2024-11-21 251.55 251.55 251.55 253.12 0.0M
2024-11-20 246.60 246.65 246.60 250.79 0.0M
2024-11-19 246.38 247.97 246.16 246.70 0.0M
2024-11-18 243.75 243.75 243.75 246.02 0.0M
2024-11-15 241.97 241.97 241.97 242.25 0.0M
2024-11-14 240.88 240.88 240.88 242.38 0.0M
2024-11-13 244.40 244.48 244.18 244.12 0.0M
2024-11-12 243.50 244.31 243.50 243.88 0.0M
2024-11-11 248.38 248.38 248.20 244.37 0.0M
2024-11-08 248.24 248.30 248.24 249.23 0.0M
2024-11-07 246.45 246.46 246.30 248.27 0.0M
2024-11-06 252.47 252.64 246.94 247.47 0.0M
2024-11-05 249.89 249.89 249.89 249.65 0.0M
2024-11-04 249.93 249.93 249.93 250.14 0.0M
2024-11-01 251.85 251.90 251.85 251.65 0.0M
2024-10-31 255.06 255.23 255.06 251.14 0.0M
2024-10-30 255.74 255.74 255.74 255.16 0.0M
2024-10-29 253.22 253.22 253.22 255.03 0.0M
2024-10-28 252.23 252.23 250.32 252.25 0.0M
2024-10-25 251.15 251.15 251.15 252.05 0.0M
2024-10-24 252.32 252.36 252.21 251.92 0.0M
2024-10-23 253.95 254.34 250.48 250.30 0.0M
2024-10-22 251.47 252.24 250.94 252.31 0.0M
2024-10-21 250.50 250.95 250.50 250.26 0.0M
2024-10-18 248.57 248.57 248.57 248.97 0.0M
2024-10-17 245.85 245.85 245.85 247.22 0.0M
2024-10-16 244.81 244.81 244.81 244.69 0.0M
2024-10-15 242.09 242.15 242.09 243.07 0.0M
2024-10-14 242.68 242.68 242.68 241.28 0.0M
2024-10-11 240.03 240.03 240.03 241.62 0.0M
2024-10-10 237.55 237.55 237.55 239.04 0.0M
2024-10-09 237.15 237.21 237.15 237.26 0.0M
2024-10-08 238.48 239.93 238.48 237.24 0.0M
2024-10-07 239.78 239.84 239.78 239.90 0.0M
2024-10-04 239.95 239.95 239.95 241.45 0.0M
2024-10-03 239.39 239.39 239.39 239.73 0.0M
2024-10-02 238.60 238.60 238.60 238.67 0.0M
2024-10-01 236.47 236.47 236.47 239.63 0.0M
2024-09-30 236.90 237.14 236.90 234.88 0.0M
2024-09-27 238.20 238.20 238.20 236.67 0.0M
2024-09-26 237.59 237.66 237.59 237.55 0.0M
2024-09-25 235.94 236.40 235.94 237.08 0.0M
2024-09-24 235.28 235.28 235.28 236.05 0.0M
2024-09-23 234.09 234.95 234.09 235.15 0.0M
2024-09-20 232.09 232.82 232.09 233.43 0.0M
2024-09-19 230.10 230.10 230.10 230.78 0.0M
2024-09-18 230.00 230.00 230.00 230.16 0.0M
2024-09-17 231.31 231.31 231.31 229.72 0.0M
2024-09-16 231.41 231.41 231.41 231.10 0.0M
2024-09-13 230.79 230.79 230.79 231.29 0.0M
2024-09-12 227.44 227.44 227.44 230.36 0.0M
2024-09-11 227.63 227.68 227.63 227.13 0.0M
2024-09-10 225.70 225.70 225.70 226.84 0.0M
2024-09-09 224.09 224.14 224.09 225.03 0.0M
2024-09-06 225.53 225.53 225.53 225.54 0.0M
2024-09-05 224.87 224.87 224.87 225.19 0.0M
2024-09-04 223.94 224.02 223.94 224.07 0.0M
2024-09-03 224.89 224.89 224.89 223.72 0.0M
2024-09-02 226.12 226.12 226.12 225.02 0.0M
2024-08-30 226.27 226.27 225.39 225.47 0.0M
2024-08-29 225.22 225.22 225.22 226.37 0.0M
2024-08-28 223.96 224.08 223.94 224.23 0.0M
2024-08-27 224.30 224.30 224.30 224.33 0.0M
2024-08-26 223.90 223.90 223.90 223.87 0.0M
2024-08-23 222.94 222.94 222.94 223.78 0.0M
2024-08-22 223.94 223.94 223.94 221.92 0.0M
2024-08-21 225.01 225.01 225.01 224.26 0.0M
2024-08-20 224.81 226.40 224.81 225.11 0.0M
2024-08-19 225.70 225.70 225.70 225.19 0.0M
2024-08-16 222.38 224.76 222.38 225.13 0.0M
2024-08-15 221.90 221.90 221.90 222.88 0.0M
2024-08-14 223.28 223.42 223.28 221.34 0.0M
2024-08-13 224.18 224.24 224.18 224.09 0.0M
2024-08-12 222.03 222.62 222.03 223.59 0.0M
2024-08-09 220.54 220.54 220.54 221.39 0.0M
2024-08-08 218.50 218.50 218.50 220.39 0.0M
2024-08-07 218.12 219.60 218.12 218.23 0.0M
2024-08-06 218.80 218.89 218.80 217.37 0.0M
2024-08-05 221.36 221.36 221.36 218.47 0.0M
2024-08-02 227.30 227.30 221.35 220.79 0.0M
2024-08-01 224.76 224.81 224.76 226.20 0.0M
2024-07-31 222.82 222.82 222.82 222.94 0.0M
2024-07-30 219.80 219.80 219.80 219.93 0.0M
2024-07-29 219.13 219.13 219.13 218.46 0.0M
2024-07-26 217.42 217.42 217.42 218.45 0.0M
2024-07-25 217.87 217.87 217.87 216.81 0.0M
2024-07-24 221.89 221.89 221.89 222.69 0.0M
2024-07-23 218.55 218.55 218.55 220.61 0.0M
2024-07-22 219.59 219.59 219.59 218.16 0.0M
2024-07-19 221.37 221.37 221.37 219.90 0.0M
2024-07-18 225.13 225.13 225.13 224.94 0.0M
2024-07-17 225.28 225.28 225.28 224.48 0.0M
2024-07-16 222.37 222.37 222.37 225.00 0.0M
2024-07-15 219.64 219.64 219.64 222.30 0.0M
2024-07-12 220.29 220.29 220.29 220.08 0.0M
2024-07-11 218.69 218.69 218.69 221.78 0.0M
2024-07-10 218.26 218.26 218.26 218.89 0.0M
2024-07-09 217.28 217.28 217.10 216.68 0.0M
2024-07-08 218.73 218.78 218.73 217.72 0.0M
2024-07-05 217.43 217.43 217.43 219.13 0.0M
2024-07-04 217.20 217.20 217.20 217.19 0.0M
2024-07-03 216.67 216.86 216.67 217.70 0.0M
2024-07-02 216.20 216.25 216.09 215.80 0.0M
2024-07-01 215.02 215.02 215.02 216.00 0.0M
2024-06-28 216.53 216.53 216.53 216.34 0.0M
2024-06-27 214.21 214.24 214.21 216.44 0.0M
2024-06-26 215.59 215.59 215.59 214.47 0.0M
2024-06-25 215.90 215.95 215.90 216.17 0.0M
2024-06-24 215.85 215.85 215.85 216.23 0.0M
2024-06-21 219.21 220.00 217.36 216.78 0.0M
2024-06-20 217.43 217.43 217.43 218.48 0.0M
2024-06-19 216.21 216.21 216.21 215.44 0.0M
2024-06-18 215.09 215.09 215.09 215.60 0.0M
2024-06-17 215.76 215.76 215.69 215.33 0.0M
2024-06-14 214.63 214.70 214.63 216.64 0.0M
2024-06-13 213.23 213.23 213.23 213.63 0.0M
2024-06-12 214.56 214.56 214.56 213.83 0.0M
2024-06-11 212.99 212.99 212.99 214.62 0.0M
2024-06-10 212.31 212.31 212.31 213.68 0.0M
2024-06-07 214.63 217.05 215.00 215.00 0.0M
2024-06-06 216.50 216.50 216.50 217.21 0.0M
2024-06-05 213.58 213.58 213.58 215.50 0.0M
2024-06-04 214.15 214.15 214.15 212.87 0.0M
2024-06-03 213.18 213.18 213.18 214.22 0.0M
2024-05-31 217.05 215.64 215.00 215.00 0.0M
2024-05-30 215.37 215.37 215.00 215.16 0.0M
2024-05-29 216.06 216.06 216.06 215.46 0.0M
2024-05-28 214.59 214.59 214.59 215.87 0.0M
2024-05-27 214.70 214.70 214.70 216.05 0.0M
2024-05-24 215.23 215.23 215.23 214.21 0.0M
2024-05-23 215.37 217.34 217.34 217.34 0.0M
2024-05-22 221.50 221.54 221.50 219.58 0.0M
2024-05-21 221.03 221.70 221.03 222.87 0.0M
2024-05-20 223.39 223.39 223.39 222.17 0.0M
2024-05-17 218.69 218.69 218.69 220.34 0.0M
2024-05-16 218.50 218.50 217.39 218.07 0.0M
2024-05-15 216.94 217.00 216.94 218.47 0.0M
2024-05-14 215.87 215.87 215.87 216.41 0.0M
2024-05-13 216.94 217.05 217.05 217.05 0.0M
2024-05-10 217.00 220.11 220.11 220.11 0.0M
2024-05-08 214.43 214.43 214.43 214.46 0.0M
2024-05-03 218.81 213.30 213.30 213.30 0.0M
2024-05-02 215.04 215.04 215.04 214.45 0.0M
2024-04-30 215.89 215.95 215.84 214.35 0.0M
2024-04-29 216.59 216.59 216.59 217.15 0.0M
2024-04-26 217.02 217.02 217.02 217.78 0.0M
2024-04-25 215.61 215.61 215.61 216.57 0.0M
2024-04-24 216.36 216.36 216.36 217.11 0.0M
2024-04-23 215.29 216.55 215.29 216.26 0.0M
2024-04-22 220.03 220.21 220.03 218.23 0.0M
2024-04-19 223.50 223.50 223.50 223.37 0.0M
2024-04-18 221.81 221.81 221.81 222.67 0.0M
2024-04-17 222.96 222.96 222.96 223.23 0.0M
2024-04-16 220.75 222.27 220.75 222.88 0.0M
2024-04-15 219.90 219.98 219.90 220.09 0.0M
2024-04-12 223.19 223.19 223.19 224.24 0.0M
2024-04-11 216.81 217.79 216.81 217.57 0.0M
2024-04-10 216.14 216.14 215.22 216.52 0.0M
2024-04-09 215.18 215.50 215.18 215.04 0.0M
2024-04-08 214.58 214.58 213.08 213.79 0.0M
2024-04-05 209.68 212.10 209.68 213.60 0.0M
2024-04-04 210.91 211.12 210.00 210.02 0.0M
2024-04-03 210.39 210.39 210.39 210.39 0.0M
2024-04-02 209.28 209.28 208.94 208.54 0.0M
2024-03-28 202.12 204.23 202.12 204.45 0.0M
2024-03-27 200.61 200.61 200.61 201.76 0.0M
2024-03-26 200.18 200.18 200.18 200.18 0.0M
2024-03-25 199.52 199.68 199.52 200.06 0.0M
2024-03-22 199.49 199.49 199.49 199.47 0.0M
2024-03-21 200.98 200.98 200.98 199.71 0.0M
2024-03-20 197.96 197.96 197.96 197.85 0.0M
2024-03-19 197.77 197.77 197.34 197.64 0.0M
2024-03-18 196.61 196.61 196.61 197.63 0.0M
2024-03-15 203.63 203.63 198.15 197.81 0.0M
2024-03-14 197.45 197.45 197.45 197.45 0.0M
2024-03-13 196.91 196.91 196.91 197.76 0.0M
2024-03-12 198.30 198.61 198.00 197.55 0.0M
2024-03-11 198.58 198.58 198.22 198.73 0.0M
2024-03-08 196.89 197.33 196.89 197.88 0.0M
2024-03-07 197.15 197.15 197.15 196.49 0.0M
2024-03-06 195.07 195.07 194.83 196.04 0.0M
2024-03-05 194.29 194.93 194.29 194.84 0.0M
2024-03-04 191.36 191.44 191.36 193.53 0.0M
2024-03-01 190.84 190.84 190.84 190.84 0.0M
2024-02-29 188.39 188.39 188.39 188.39 0.0M
2024-02-28 186.92 186.92 186.92 186.92 0.0M
2024-02-27 186.76 186.88 186.76 186.64 0.0M
2024-02-26 186.09 186.09 186.09 186.09 0.0M
2024-02-23 187.19 187.21 187.11 187.11 0.0M
2024-02-22 186.24 186.24 186.24 186.24 0.0M
2024-02-21 186.41 186.41 186.41 186.41 0.0M
2024-02-20 186.69 186.69 186.69 186.69 0.0M
2024-02-19 186.45 186.45 186.45 186.45 0.0M
2024-02-16 187.19 187.21 185.68 185.68 0.0M
2024-02-15 185.09 185.09 185.09 185.09 0.0M
2024-02-14 187.19 187.21 184.86 184.86 0.0M
2024-02-13 185.32 185.32 185.32 185.32 0.0M
2024-02-12 186.21 186.21 186.21 186.21 0.0M
2024-02-09 187.19 187.21 186.76 186.76 0.0M
2024-02-08 187.80 187.80 187.80 187.80 0.0M
2024-02-07 187.19 188.71 187.21 188.71 0.0M
2024-02-06 188.74 188.74 188.74 188.74 0.0M
2024-02-05 187.19 187.21 187.19 187.60 0.0M
2024-02-02 188.19 188.19 188.19 187.75 0.0M
2024-02-01 189.08 189.08 189.08 189.08 0.0M
2024-01-31 187.29 187.29 187.29 188.09 0.0M
2024-01-30 186.72 186.72 186.72 186.72 0.0M
2024-01-29 186.72 186.72 186.72 186.72 0.0M
2024-01-26 185.74 185.89 184.91 184.91 0.0M
2024-01-25 185.74 185.89 185.32 185.32 0.0M
2024-01-24 184.00 184.00 184.00 184.00 0.0M
2024-01-23 185.74 185.89 185.74 185.98 0.0M
2024-01-22 185.00 185.00 185.00 185.00 0.0M
2024-01-19 186.38 186.23 185.29 185.29 0.0M
2024-01-18 184.85 184.85 184.85 184.85 0.0M
2024-01-17 184.40 184.40 184.40 184.40 0.0M
2024-01-16 186.32 186.32 186.32 186.32 0.0M
2024-01-15 186.38 186.79 186.23 186.79 0.0M
2024-01-12 186.38 186.38 186.23 186.55 0.0M
2024-01-11 183.68 183.68 183.68 183.68 0.0M
2024-01-10 184.15 184.15 184.15 184.15 0.0M
2024-01-09 185.15 185.41 185.15 185.01 0.0M
2024-01-08 184.60 184.60 184.60 184.60 0.0M
2024-01-05 186.26 186.26 186.26 186.26 0.0M
2024-01-04 187.72 187.97 185.89 185.89 0.0M
2024-01-03 185.64 185.64 185.64 185.64 0.0M
2024-01-02 187.72 187.97 187.72 187.76 0.0M