Market data

Select a section

Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold

(SGBS)
Sector: n/a
$322.99
$7.87 2.50
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $320.37 $323.54 $320.12 $322.99 2,148
30/05/2025 $315.78 $316.44 $313.39 $315.12 1,232
29/05/2025 $313.37 $317.58 $313.35 $317.58 2,559
28/05/2025 $318.07 $318.07 $315.52 $315.52 1,222
27/05/2025 $316.95 $317.15 $314.95 $315.64 10,005
26/05/2025 $318.93 $321.78 $318.47 $321.60 4,540
23/05/2025 $318.93 $321.78 $318.47 $321.60 4,540
22/05/2025 $318.44 $318.44 $314.32 $315.35 2,382
21/05/2025 $317.76 $317.92 $315.37 $316.99 2,040
20/05/2025 $307.47 $314.59 $307.22 $313.86 3,785
19/05/2025 $309.54 $310.93 $308.13 $309.71 3,010
16/05/2025 $307.78 $308.03 $302.31 $304.51 13,142
15/05/2025 $301.60 $307.87 $301.00 $307.87 1,448
14/05/2025 $309.01 $310.09 $304.07 $305.01 3,075
13/05/2025 $312.36 $312.36 $310.47 $311.25 4,255
12/05/2025 $311.68 $313.97 $307.73 $310.16 926
09/05/2025 $318.35 $319.78 $317.99 $319.77 1,188
08/05/2025 $319.07 $321.50 $318.93 $320.46 773
07/05/2025 $324.49 $325.01 $323.59 $324.05 2,118
06/05/2025 $322.11 $325.41 $322.11 $325.23 784
05/05/2025 $312.21 $314.31 $310.60 $311.33 952
02/05/2025 $312.21 $314.31 $310.60 $311.33 952
01/05/2025 $309.81 $309.84 $307.82 $307.83 1,211
30/04/2025 $316.63 $317.68 $313.55 $316.57 3,203
29/04/2025 $318.05 $318.58 $316.66 $317.25 1,113
28/04/2025 $316.45 $320.09 $314.47 $318.81 2,296
25/04/2025 $316.57 $317.10 $313.00 $314.61 6,685
24/04/2025 $318.35 $320.07 $317.46 $318.64 1,092
23/04/2025 $316.35 $319.52 $310.00 $313.90 8,062
22/04/2025 $332.24 $333.06 $326.33 $327.34 8,255
21/04/2025 $318.87 $319.58 $315.00 $315.83 6,404
18/04/2025 $318.87 $319.58 $315.00 $315.83 6,404
17/04/2025 $318.87 $319.58 $315.00 $315.83 6,404
16/04/2025 $315.88 $317.91 $315.26 $317.65 3,387
15/04/2025 $308.86 $309.50 $307.80 $308.58 919
14/04/2025 $309.37 $309.56 $306.03 $307.03 2,830
11/04/2025 $306.04 $310.79 $306.04 $310.28 3,288
10/04/2025 $299.24 $303.61 $297.47 $303.61 1,333
09/04/2025 $290.84 $295.60 $290.68 $295.60 1,862
08/04/2025 $288.24 $289.47 $287.64 $288.07 1,666
07/04/2025 $290.33 $291.43 $285.95 $286.02 1,911
04/04/2025 $297.08 $300.36 $289.40 $289.83 3,623
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

Market data

Select a section