WisdomTree Physical Gold (PHAU)

London


Symbol	Exchange	Currency
PHAU	London	USD	Real-time
PHGP	London	GBP	Real-time
PHAU	Milan	EUR	Real-time
PHAU	Amsterdam	EUR	Real-time

Currency in USD

Disclaimer

178.47

-1.43(-0.80%)

Closed16:27:08

Day's Range

178.26

179.61

52 wk Range

151.80

193.30

PHAU Historical Data

Get free historical data for PHAU. You'll find the closing price, open, high, low, change and %change of the WisdomTree Physical Gold ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

29/08/2023 - 26/09/2023

Date	Price	Open	High	Low	Vol.	Change %
26/09/2023	178.47	179.12	179.61	178.27	12.59K	-0.78%
25/09/2023	179.87	180.44	180.49	179.62	3.65K	-0.47%
22/09/2023	180.72	180.54	180.90	180.51	9.60K	+0.46%
21/09/2023	179.88	180.81	180.81	179.54	6.12K	-1.31%
20/09/2023	182.27	181.04	182.38	180.87	4.13K	+0.50%
19/09/2023	181.36	181.20	181.67	181.13	5.84K	+0.29%
18/09/2023	180.83	180.91	180.91	180.45	6.16K	+0.04%
15/09/2023	180.76	179.92	181.02	179.64	9.22K	+0.98%
14/09/2023	179.01	178.74	179.21	178.35	5.32K	-0.22%
13/09/2023	179.40	179.12	179.51	178.86	2.50K	+0.04%
12/09/2023	179.32	180.02	180.18	178.96	15.35K	-0.58%
11/09/2023	180.37	180.80	181.06	180.22	5.73K	+0.09%
08/09/2023	180.21	180.54	181.00	180.10	20.60K	+0.14%
07/09/2023	179.96	179.92	180.40	179.03	23.59K	+0.13%
06/09/2023	179.73	180.64	180.85	179.77	5.82K	-0.55%
05/09/2023	180.73	181.67	181.67	180.70	3.11K	-0.65%
04/09/2023	181.91	182.40	182.50	181.69	5.27K	+0.08%
01/09/2023	181.77	182.08	183.04	181.51	2.52K	-0.24%
31/08/2023	182.21	182.44	182.55	182.12	5.38K	-0.14%
30/08/2023	182.47	181.65	182.71	181.54	6.83K	+0.46%
29/08/2023	181.64	180.35	181.64	179.73	5.86K	+1.56%

Highest

183.04

Change %

-0.22

Average

180.61

Difference

4.77

Lowest

178.27

Markets

FTSE 100

7,625.72

+1.73

+0.02%

DAX

15,255.87

-149.62

-0.97%

Euro Stoxx 50

4,128.55

-38.82

-0.93%

S&P 500

4,292.12

-45.32

-1.04%

Nikkei 225

32,359.00

-345.50

-1.06%

Dow Jones

33,716.46

-290.42

-0.85%

FTSE 100 Futures

7,662.00

-18.0

-0.23%

Market Movers

Name	Last	Chg. %	Vol.
Barclays	159.68	+3.93%	55.95M
BP	530.90	+0.68%	20.86M
HSBC	639.20	+0.09%	13.90M
Shell	2,599.50	-0.21%	6.14M
CRH	4,622.00	+1.29%	2.50M
Rio Tinto PLC	5,054.00	-0.61%	2.29M
AstraZeneca	11,164.00	-0.27%	1.42M

Name	Last	Chg. %	Vol.
Oxford Biodynamics	26.80	+156.46%	21.48M
Rural Broadband Solutions	0.93	+131.25%	1.67M
Frontline	198.70	+75.38%	35.36K
Plexus	28.60	+32.26%	1.00M
Saipem	1.43	+32.17%	5.34M
Fusion Antibodies	6.90	+21.68%	3.61M
PCI-PAL	58.50	+19.39%	609.01K

Name	Last	Chg. %	Vol.
BioGaia B	99.15	-80.77%	5.65K
H Lundbeck B	37.36	-78.49%	25.49K
Atlas Copco B	123.35	-67.35%	11.07K
Tomra Systems	124.70	-64.14%	1.04M
Bowleven	0.89	-52.78%	2.78M
MGC Pharma	0.06	-47.62%	71.39M
Electrolux B	109.75	-45.66%	76.22K

Popular Searches

Please try another search

WisdomTree Physical Gold (PHAU)

PHAU Historical Data