Market data

Select a section

Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold

(SGBS)
Sector: n/a
$281.44
$-0.44 -0.16
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $280.78 $281.44 $279.91 $281.44 1,272
20/02/2025 $282.54 $283.02 $280.60 $281.88 896
19/02/2025 $281.17 $282.19 $280.20 $280.35 2,234
18/02/2025 $278.80 $280.58 $278.61 $280.46 3,618
17/02/2025 $277.84 $278.15 $277.62 $277.62 233
14/02/2025 $280.68 $281.49 $277.20 $277.21 2,206
13/02/2025 $279.33 $279.86 $278.51 $279.52 2,333
12/02/2025 $277.26 $277.37 $274.97 $277.22 1,605
11/02/2025 $279.13 $279.17 $276.06 $278.54 2,221
10/02/2025 $277.24 $278.78 $277.24 $278.38 5,520
07/02/2025 $274.49 $276.47 $273.57 $274.88 3,697
06/02/2025 $273.65 $274.98 $271.86 $274.88 5,965
05/02/2025 $274.44 $275.85 $273.94 $274.88 2,359
04/02/2025 $269.70 $272.32 $269.25 $270.45 2,845
03/02/2025 $267.35 $271.06 $267.00 $270.45 3,733
31/01/2025 $267.82 $269.54 $267.36 $268.86 2,376
30/01/2025 $265.44 $267.96 $265.44 $267.49 4,150
29/01/2025 $264.54 $264.75 $263.46 $263.69 2,027
28/01/2025 $262.60 $264.19 $262.05 $264.17 1,277
27/01/2025 $263.59 $265.51 $262.46 $262.59 1,451
24/01/2025 $265.64 $266.75 $265.50 $265.91 1,947
23/01/2025 $263.80 $263.84 $262.49 $263.76 1,370
22/01/2025 $263.75 $264.70 $263.75 $264.13 3,254
21/01/2025 $261.35 $262.60 $260.26 $262.59 3,779
20/01/2025 $259.21 $259.79 $259.00 $259.06 860
17/01/2025 $259.67 $260.30 $258.95 $260.30 942
16/01/2025 $258.65 $260.55 $258.47 $257.05 2,600
15/01/2025 $257.10 $258.22 $256.58 $257.05 1,604
14/01/2025 $255.85 $256.21 $254.90 $255.96 2,197
13/01/2025 $257.37 $257.74 $255.34 $255.57 2,114
10/01/2025 $256.46 $258.60 $255.32 $257.58 1,814
09/01/2025 $255.15 $256.38 $255.09 $255.68 1,460
08/01/2025 $254.20 $255.52 $253.86 $255.46 2,457
07/01/2025 $253.23 $255.14 $253.05 $254.04 2,975
06/01/2025 $251.68 $253.86 $251.10 $252.79 1,829
03/01/2025 $254.37 $254.75 $253.16 $253.16 2,621
02/01/2025 $250.05 $254.56 $250.05 $254.56 467
01/01/2025 $250.27 $250.68 $250.10 $250.10 172
31/12/2024 $250.27 $250.68 $250.10 $250.10 172
30/12/2024 $250.82 $251.20 $248.70 $248.76 470
27/12/2024 $252.00 $253.00 $250.33 $250.77 1,945
26/12/2024 $250.71 $250.86 $250.30 $250.51 1,800
25/12/2024 $250.71 $250.86 $250.30 $250.51 1,800
24/12/2024 $250.71 $250.86 $250.30 $250.51 1,800
23/12/2024 $252.00 $252.13 $250.05 $250.25 8,161
20/12/2024 $249.80 $252.07 $249.16 $251.50 3,993
19/12/2024 $250.45 $251.21 $247.99 $248.40 2,825
18/12/2024 $253.39 $253.91 $252.54 $252.73 3,548
17/12/2024 $253.35 $253.57 $252.62 $252.82 6,497
16/12/2024 $254.26 $255.24 $253.95 $253.95 1,854
13/12/2024 $256.87 $257.08 $254.50 $255.09 1,559
12/12/2024 $260.25 $260.45 $256.68 $256.71 2,529
11/12/2024 $257.86 $260.22 $257.86 $260.22 2,821
10/12/2024 $255.39 $257.91 $255.10 $257.60 808
09/12/2024 $254.08 $256.26 $254.00 $255.72 776
06/12/2024 $252.95 $253.37 $252.27 $253.11 2,669
05/12/2024 $254.00 $254.11 $252.39 $252.74 681
04/12/2024 $253.01 $254.39 $252.40 $254.37 258
03/12/2024 $253.00 $253.62 $252.91 $253.29 770
02/12/2024 $252.00 $254.00 $251.80 $252.95 2,149
29/11/2024 $255.06 $255.24 $254.30 $255.13 878
28/11/2024 $253.35 $253.76 $253.13 $253.13 904
27/11/2024 $253.63 $254.69 $252.84 $253.16 4,287
26/11/2024 $250.46 $252.35 $250.36 $251.77 564
25/11/2024 $255.74 $257.52 $252.15 $252.20 1,447
22/11/2024 $258.23 $259.37 $256.46 $255.66 371
21/11/2024 $255.12 $255.93 $255.12 $255.66 1,390
20/11/2024 $251.21 $253.94 $251.21 $253.94 1,949
19/11/2024 $251.10 $252.72 $251.10 $251.46 2,016
18/11/2024 $247.47 $250.40 $247.47 $250.08 2,883
15/11/2024 $245.64 $246.64 $245.64 $246.87 1,174
14/11/2024 $245.01 $246.87 $243.40 $246.87 3,024
13/11/2024 $249.56 $250.25 $248.74 $248.74 2,532
12/11/2024 $249.01 $250.47 $246.89 $249.02 8,368
11/11/2024 $255.72 $256.00 $250.52 $250.81 1,558
08/11/2024 $257.51 $258.23 $257.28 $257.55 1,571
07/11/2024 $255.30 $258.64 $254.81 $258.34 1,276
06/11/2024 $261.36 $261.89 $254.72 $255.95 4,272
05/11/2024 $262.09 $263.15 $262.09 $262.49 416
04/11/2024 $262.12 $263.23 $261.92 $262.37 1,241
01/11/2024 $263.50 $264.25 $262.89 $262.89 1,482
31/10/2024 $266.50 $266.54 $262.12 $262.79 1,491
30/10/2024 $266.47 $267.10 $266.46 $266.93 8,796
29/10/2024 $263.63 $265.40 $263.37 $265.31 763
28/10/2024 $261.98 $263.07 $261.51 $262.94 815
25/10/2024 $261.70 $262.73 $260.49 $262.73 3,553
24/10/2024 $262.16 $262.76 $261.06 $260.32 6,069
23/10/2024 $263.52 $264.30 $259.80 $260.32 5,265
22/10/2024 $262.10 $262.96 $261.60 $262.74 5,522
21/10/2024 $261.57 $262.55 $260.51 $260.85 2,525
18/10/2024 $259.43 $260.54 $259.00 $260.43 1,461
17/10/2024 $256.94 $258.25 $256.31 $258.10 2,777
16/10/2024 $256.48 $256.91 $255.69 $256.35 929
15/10/2024 $253.88 $255.23 $253.82 $255.23 310
14/10/2024 $255.25 $255.41 $253.48 $253.72 1,513
11/10/2024 $253.41 $254.81 $252.67 $254.81 2,848
10/10/2024 $250.40 $251.84 $250.31 $251.52 289
09/10/2024 $250.53 $251.13 $249.99 $250.37 449
08/10/2024 $252.21 $254.03 $250.09 $250.09 967
07/10/2024 $253.21 $254.65 $253.20 $253.95 542
04/10/2024 $254.91 $255.76 $252.72 $254.72 2,165
03/10/2024 $254.46 $254.46 $252.99 $254.30 2,390
02/10/2024 $254.33 $255.00 $253.50 $253.68 2,930
01/10/2024 $253.48 $255.40 $253.40 $255.40 2,823
30/09/2024 $254.90 $254.90 $252.23 $252.23 1,120
27/09/2024 $255.60 $255.96 $253.58 $254.32 1,544
26/09/2024 $255.24 $257.13 $254.58 $255.84 434
25/09/2024 $254.44 $255.38 $254.13 $254.69 979
24/09/2024 $251.80 $253.57 $251.74 $253.57 1,110
23/09/2024 $251.55 $252.40 $250.71 $252.20 726
20/09/2024 $249.97 $250.80 $249.75 $250.80 728
19/09/2024 $246.87 $248.41 $246.84 $247.73 4,100
18/09/2024 $246.23 $247.07 $246.23 $246.54 1,628
17/09/2024 $247.79 $247.79 $246.12 $246.12 235
16/09/2024 $247.50 $247.93 $247.19 $247.47 879
13/09/2024 $246.14 $247.59 $246.02 $244.76 1,112
12/09/2024 $241.23 $244.76 $241.20 $240.85 2,240
11/09/2024 $241.92 $242.14 $240.50 $241.09 646
10/09/2024 $240.11 $241.09 $239.60 $241.09 1,070
09/09/2024 $238.65 $239.98 $238.65 $239.39 877
06/09/2024 $241.46 $242.22 $240.33 $240.84 2,718
05/09/2024 $240.09 $241.26 $240.00 $240.42 801
04/09/2024 $238.43 $239.50 $237.11 $239.16 1,027
03/09/2024 $239.57 $240.08 $237.91 $237.93 1,159
02/09/2024 $239.33 $240.15 $239.33 $240.15 390
30/08/2024 $241.91 $242.23 $240.15 $240.15 747
29/08/2024 $241.14 $241.65 $240.38 $241.65 344
28/08/2024 $240.57 $240.67 $239.99 $240.38 648
27/08/2024 $240.99 $241.51 $240.53 $241.19 562
26/08/2024 $240.42 $240.58 $237.18 $237.48 1,906
23/08/2024 $240.42 $240.58 $237.18 $237.48 1,906
22/08/2024 $240.42 $240.58 $237.18 $237.48 1,906

Market data

Select a section