ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

PHAU WisdomTree Physical Gold Individual Securities

203.85
3.24 (1.62%)
Jun 14 2024 - Closed
Delayed by 15 minutes

PHAU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 203.85 3.24 1.62% 201.59 204.49 201.40 19,086
Jun 13 2024 200.61 -0.12 -0.06% 200.24 201.36 199.80 4,713
Jun 12 2024 200.73 -0.81 -0.40% 201.50 202.20 200.40 15,846
Jun 11 2024 201.54 0.88 0.44% 200.12 202.13 199.97 10,921
Jun 10 2024 200.66 0.36 0.18% 200.66 200.82 200.50 7,277
Jun 07 2024 200.30 -3.70 -1.81% 203.98 204.17 199.40 11,073
Jun 06 2024 204.00 1.52 0.75% 203.38 204.00 202.59 10,078
Jun 05 2024 202.48 2.39 1.19% 200.62 202.50 200.35 16,911
Jun 04 2024 200.09 -1.11 -0.55% 201.17 201.40 199.22 4,434
Jun 03 2024 201.20 0.24 0.12% 200.29 201.52 200.21 11,902
May 31 2024 200.96 -1.17 -0.58% 202.57 202.67 200.96 4,510
May 30 2024 202.13 -0.18 -0.09% 202.11 202.99 201.68 6,891
May 29 2024 202.31 -0.64 -0.32% 203.06 203.06 201.49 9,023
May 28 2024 202.95 -0.05 -0.02% 201.69 203.17 201.37 11,034
May 27 2024 203.00 1.67 0.83% 201.72 203.16 201.60 51,366
May 24 2024 201.33 -0.91 -0.45% 202.16 202.33 201.22 62,954
May 23 2024 202.24 -4.12 -2.00% 204.15 204.45 202.11 75,166
May 22 2024 206.36 -2.88 -1.38% 208.09 208.60 205.70 12,382
May 21 2024 209.24 0.38 0.18% 207.69 209.53 207.68 8,568
May 20 2024 208.86 1.70 0.82% 209.92 210.50 207.75 9,690
May 17 2024 207.16 2.24 1.09% 205.51 208.00 205.27 8,557
May 16 2024 204.92 -0.47 -0.23% 205.27 205.75 204.21 6,708
May 15 2024 205.39 2.07 1.02% 203.79 205.40 203.28 14,425
May 14 2024 203.32 0.97 0.48% 202.82 203.64 202.74 5,230
May 13 2024 202.35 -3.07 -1.49% 203.98 204.08 202.35 10,759
May 10 2024 205.42 2.87 1.42% 205.62 206.35 204.97 22,695
May 09 2024 202.55 1.08 0.54% 201.62 203.00 201.11 14,889
May 08 2024 201.47 0.46 0.23% 201.47 201.90 200.73 5,684
May 07 2024 201.01 -0.64 -0.32% 201.63 201.71 200.75 7,614
May 06 2024 201.65 2.37 1.19% 201.08 202.32 200.98 11,120
May 03 2024 199.28 -2.38 -1.18% 200.40 201.09 197.81 21,361
May 02 2024 201.66 0.49 0.24% 202.04 202.13 200.05 16,645
Apr 30 2024 201.17 -2.74 -1.34% 202.92 203.01 200.70 73,574
Apr 29 2024 203.91 -0.51 -0.25% 203.56 204.68 203.49 6,822
Apr 26 2024 204.42 1.09 0.54% 203.98 205.08 203.98 8,604
Apr 25 2024 203.33 -0.85 -0.42% 202.58 204.57 202.58 6,748
Apr 24 2024 204.18 1.08 0.53% 203.30 204.40 202.46 14,054
Apr 23 2024 203.10 -1.99 -0.97% 202.32 203.92 201.19 24,284
Apr 22 2024 205.09 -4.93 -2.35% 206.82 207.45 205.08 14,613
Apr 19 2024 210.02 0.88 0.42% 210.08 210.25 208.46 9,038
Apr 18 2024 209.14 -0.73 -0.35% 208.54 209.70 208.00 10,482
Apr 17 2024 209.87 0.37 0.18% 209.50 210.70 209.32 15,579
Apr 16 2024 209.50 2.78 1.34% 209.32 210.33 208.01 14,688
Apr 15 2024 206.72 -4.15 -1.97% 206.77 207.48 204.79 19,198
Apr 12 2024 210.87 6.43 3.15% 209.68 213.90 209.68 38,736
Apr 11 2024 204.44 1.26 0.62% 203.76 204.62 202.62 9,965
Apr 10 2024 203.18 0.74 0.37% 203.13 204.60 201.96 13,503
Apr 09 2024 202.44 1.54 0.77% 202.19 203.80 201.96 19,447
Apr 08 2024 200.90 -0.09 -0.04% 201.65 202.48 200.12 13,099
Apr 05 2024 200.99 3.34 1.69% 197.03 201.05 197.03 13,236
Apr 04 2024 197.65 0.13 0.07% 198.28 198.28 196.68 13,196
Apr 03 2024 197.52 1.37 0.70% 198.02 198.44 196.91 32,638
Apr 02 2024 196.15 3.80 1.98% 196.63 197.73 196.00 26,001
Mar 28 2024 192.35 2.75 1.45% 190.01 192.35 190.01 11,862
Mar 27 2024 189.60 1.42 0.75% 188.63 189.86 188.21 9,662
Mar 26 2024 188.18 0.07 0.04% 187.65 189.57 187.65 15,490
Mar 25 2024 188.11 0.52 0.28% 187.57 188.22 187.30 9,017
Mar 22 2024 187.59 -0.22 -0.12% 187.49 188.50 187.26 6,841
Mar 21 2024 187.81 1.73 0.93% 188.91 189.56 186.65 15,968
Mar 20 2024 186.08 0.31 0.17% 185.88 186.80 185.77 7,156
Mar 19 2024 185.77 -0.10 -0.05% 185.87 186.22 185.34 5,854
Mar 18 2024 185.87 -0.07 -0.04% 184.88 185.87 184.74 10,109