Market data

Select a section

Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold

(SGBS)
Sector: n/a
$289.83
$-7.91 -2.66
Last updated: 16:49:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $299.29 $300.20 $292.44 $297.73 2,490
02/04/2025 $298.63 $300.00 $298.13 $299.28 1,076
01/04/2025 $300.16 $300.37 $299.33 $299.61 4,582
31/03/2025 $298.65 $299.36 $297.55 $298.61 34,797
28/03/2025 $295.02 $295.64 $293.91 $295.14 640
27/03/2025 $290.65 $293.00 $290.65 $292.40 2,799
26/03/2025 $290.18 $290.38 $288.80 $289.17 683
25/03/2025 $288.66 $290.48 $288.31 $289.81 1,230
24/03/2025 $289.58 $290.06 $288.03 $288.23 909
21/03/2025 $290.53 $290.88 $287.71 $288.73 822
20/03/2025 $290.49 $291.69 $290.14 $291.07 1,436
19/03/2025 $290.64 $290.99 $289.93 $290.80 1,089
18/03/2025 $289.05 $290.88 $288.83 $290.72 1,110
17/03/2025 $286.04 $287.41 $286.02 $287.04 2,058
14/03/2025 $285.92 $287.27 $285.66 $286.15 1,592
13/03/2025 $281.10 $285.68 $281.10 $285.68 1,523
12/03/2025 $279.29 $281.44 $278.68 $281.44 940
11/03/2025 $277.77 $279.40 $277.77 $279.36 361
10/03/2025 $278.48 $278.74 $277.50 $278.24 745
07/03/2025 $279.26 $280.30 $278.82 $279.39 1,018
06/03/2025 $278.78 $279.40 $277.03 $279.28 3,137
05/03/2025 $279.43 $280.49 $277.69 $280.39 3,657
04/03/2025 $277.73 $280.30 $277.73 $278.58 2,183
03/03/2025 $274.02 $276.78 $274.02 $276.78 1,242
28/02/2025 $273.55 $274.27 $271.26 $272.92 1,153
27/02/2025 $277.00 $277.17 $275.00 $275.21 1,565
26/02/2025 $278.67 $279.20 $277.34 $278.74 1,719
25/02/2025 $280.83 $281.93 $277.34 $277.34 2,146
24/02/2025 $282.04 $282.73 $281.28 $281.62 622
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

Market data

Select a section