WisdomTree Metal Securities Limited (VZLD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 206.8464 | 1.98 | 0.97 | 205.419 | 206.981 | 205.419 | 147 |
| 1721679960 | 204.8614 | -0.85 | -0.41 | 206.8455 | 206.8455 | 204.8614 | 26 |
| 1721420760 | 205.7088 | -5.59 | -2.65 | 207.239 | 207.239 | 205.641 | 32 |
| 1721334360 | 211.3 | 0.14 | 0.07 | 210.8186 | 211.3 | 210.8186 | 6 |
| 1721248020 | 211.161 | -0.03 | -0.01 | 211.519 | 211.921 | 211.161 | 344 |
| 1721161560 | 211.1871 | 2.97 | 1.42 | 208.9427 | 211.7442 | 208.901 | 549 |
| 1721075160 | 208.22 | 0.95 | 0.46 | 206.7833 | 208.22 | 206.5564 | 290 |
| 1720815960 | 207.2681 | -0.33 | -0.16 | 206.041 | 207.2681 | 205.841 | 80 |
| 1720729560 | 207.6 | 2 | 0.97 | 206 | 207.6 | 206 | 60 |
| 1720643220 | 205.6022 | 0.95 | 0.47 | 205.041 | 206.1 | 205.041 | 328 |
| 1720556760 | 204.6497 | 1.74 | 0.86 | 204.1619 | 204.6497 | 204.1619 | 24 |
| 1720470360 | 202.9066 | -3.45 | -1.67 | 205.5393 | 205.5393 | 202.9066 | 38 |
| 1720211220 | 206.3516 | 2.8 | 1.38 | 204.1619 | 206.3516 | 204.1619 | 52 |
| 1720124820 | 203.5513 | -0.36 | -0.18 | 204.5137 | 204.5137 | 203.5513 | 94 |
| 1720038420 | 203.9148 | 1.04 | 0.51 | 203.5 | 204.5785 | 203.461 | 56 |
| 1719952020 | 202.8756 | -0.31 | -0.15 | 202.7236 | 202.8773 | 202.7236 | 4 |
| 1719865620 | 203.183 | -0.09 | -0.04 | 202.0168 | 203.183 | 202.0168 | 11 |
| 1719606420 | 203.2732 | 1.13 | 0.56 | 203.601 | 203.9586 | 202.8247 | 41 |
| 1719520020 | 202.1436 | 0.35 | 0.17 | 202.1436 | 202.1436 | 202.1436 | 15 |
| 1719433620 | 201.7936 | -0.84 | -0.41 | 202.341 | 202.5 | 201.7936 | 262 |
| 1719347160 | 202.6298 | -0.46 | -0.22 | 202.781 | 202.979 | 202.6298 | 20 |
| 1719260820 | 203.0859 | -0.47 | -0.23 | 203.3092 | 203.36 | 202.739 | 54 |
| 1719001620 | 203.5574 | -2.23 | -1.08 | 206.759 | 206.759 | 203.5574 | 175 |
| 1718915160 | 205.7902 | 3.39 | 1.67 | 204.1219 | 205.7902 | 203.439 | 1014 |
| 1718828820 | 202.401 | 0.72 | 0.36 | 203 | 203 | 202.3077 | 32 |
| 1718742360 | 201.677 | -0.74 | -0.37 | 201.9534 | 201.9534 | 201.677 | 8 |
| 1718656020 | 202.419 | -0.1 | -0.05 | 203.0606 | 203.0606 | 202.419 | 159 |
| 1718396820 | 202.521 | 2.52 | 1.26 | 202.521 | 202.521 | 202.521 | 15 |
| 1718310420 | 200 | -1.23 | -0.61 | 200.281 | 200.921 | 200 | 93 |
| 1718224020 | 201.23 | -0.14 | -0.07 | 200.8614 | 201.23 | 200.8614 | 334 |
| 1718137620 | 201.3651 | 0.47 | 0.23 | 199.9692 | 201.3651 | 199.9692 | 129 |
| 1718051220 | 200.8978 | 0.9 | 0.45 | 199.9281 | 200.8978 | 199.3822 | 22 |
| 1717792020 | 200 | -2.82 | -1.39 | 203.999 | 203.999 | 200 | 347 |
| 1717705620 | 202.821 | 1.67 | 0.83 | 202.821 | 202.821 | 202.821 | 30 |
| 1717619220 | 201.1476 | 0.8 | 0.40 | 200.8025 | 201.1476 | 200.8 | 12 |
| 1717532820 | 200.3433 | -0.59 | -0.30 | 201.1819 | 201.1819 | 199.5 | 630 |
| 1717446420 | 200.9368 | 0.14 | 0.07 | 200.2227 | 201.4373 | 199.642 | 124 |
| 1717187220 | 200.8 | -0.67 | -0.33 | 202.099 | 202.099 | 200.8 | 50 |
| 1717100820 | 201.4697 | -0.79 | -0.39 | 202.0764 | 203.0271 | 201.45 | 110 |
| 1717014420 | 202.2616 | -0.56 | -0.28 | 203.7736 | 203.7736 | 201.7645 | 348 |
| 1716928020 | 202.82 | -0.54 | -0.27 | 201.8723 | 202.82 | 201.5573 | 167 |
| 1716841560 | 203.3642 | 1.76 | 0.88 | 201.8292 | 203.3642 | 201.7181 | 154 |
| 1716582420 | 201.5994 | -1.4 | -0.69 | 201.4341 | 201.5994 | 201.4341 | 55 |
| 1716496020 | 203 | -2.36 | -1.15 | 203.6723 | 205.059 | 203 | 18 |
| 1716409620 | 205.3626 | -2.72 | -1.31 | 206.0361 | 206.0361 | 205.3626 | 28 |
| 1716323160 | 208.079 | -0.79 | -0.38 | 208.101 | 208.101 | 208.079 | 13 |
| 1716236760 | 208.8709 | 1.89 | 0.91 | 210.159 | 210.159 | 208.1626 | 26 |
| 1715977620 | 206.979 | 2.56 | 1.25 | 205.3119 | 206.979 | 205.3119 | 79 |
| 1715891220 | 204.4185 | 0.41 | 0.20 | 205.341 | 205.341 | 204.4185 | 771 |
| 1715804820 | 204.0064 | 0.28 | 0.14 | 204.2788 | 204.2788 | 204 | 80 |
| 1715718420 | 203.7236 | 0.78 | 0.39 | 202.839 | 203.7236 | 202.839 | 68 |
| 1715631960 | 202.9411 | -3.1 | -1.51 | 204.0701 | 204.0701 | 202.9411 | 26 |
| 1715372820 | 206.0435 | 4.04 | 2.00 | 204.9223 | 206.0435 | 204.9223 | 186 |
| 1715286420 | 202 | 0.94 | 0.47 | 201.301 | 202 | 201.0422 | 45 |
| 1715200020 | 201.0586 | -0.5 | -0.25 | 202.117 | 202.117 | 201.0586 | 160 |
| 1715113620 | 201.5544 | -0.51 | -0.25 | 201.639 | 201.719 | 200.9214 | 68 |
| 1715027220 | 202.0661 | 3.5 | 1.76 | 200.8111 | 202.0661 | 200.8111 | 200 |
| 1714768020 | 198.571 | -2.43 | -1.21 | 200.508 | 200.508 | 197.5532 | 490 |
| 1714681560 | 201 | 0.4 | 0.20 | 202.2407 | 202.2407 | 200.7 | 292 |
| 1714508820 | 200.6014 | -3.93 | -1.92 | 203.3337 | 203.3337 | 200.6014 | 23 |
| 1714422420 | 204.5332 | 0.41 | 0.20 | 203.6519 | 204.599 | 203.3498 | 74 |
| 1714163220 | 204.1197 | 0.92 | 0.45 | 204.3418 | 204.9827 | 204.1197 | 925 |
| 1714076820 | 203.2027 | 0.02 | 0.01 | 202.681 | 204 | 202.681 | 91 |
| 1713990420 | 203.181 | -0.21 | -0.10 | 203.221 | 203.221 | 202.7227 | 109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
