Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold
(SGBS)
Sector: n/a
Historic Prices - up to 10 years
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
|
21/08/2024
|
$241.13
|
$241.13
|
$239.91
|
$240.37
|
312
|
20/08/2024
|
$239.87
|
$242.50
|
$239.83
|
$240.57
|
1,498
|
19/08/2024
|
$240.04
|
$240.11
|
$238.68
|
$239.93
|
3,067
|
16/08/2024
|
$236.23
|
$239.50
|
$235.23
|
$238.46
|
751
|
15/08/2024
|
$235.36
|
$235.87
|
$235.00
|
$235.47
|
162
|
14/08/2024
|
$236.97
|
$237.11
|
$234.52
|
$234.52
|
2,657
|
13/08/2024
|
$236.24
|
$237.30
|
$235.79
|
$236.61
|
126
|
12/08/2024
|
$233.69
|
$235.56
|
$233.56
|
$235.56
|
2,211
|
09/08/2024
|
$231.96
|
$232.88
|
$231.96
|
$232.88
|
1,050
|
08/08/2024
|
$229.64
|
$231.77
|
$229.60
|
$231.49
|
1,041
|
07/08/2024
|
$229.66
|
$230.24
|
$229.41
|
$229.93
|
216
|
06/08/2024
|
$230.41
|
$231.58
|
$228.74
|
$228.82
|
1,680
|
05/08/2024
|
$232.92
|
$234.04
|
$226.85
|
$230.67
|
2,182
|
02/08/2024
|
$236.13
|
$236.69
|
$232.57
|
$232.57
|
529
|
01/08/2024
|
$234.18
|
$235.30
|
$233.55
|
$234.48
|
142
|
31/07/2024
|
$231.81
|
$232.60
|
$231.75
|
$232.07
|
429
|
30/07/2024
|
$229.00
|
$229.53
|
$228.76
|
$228.76
|
683
|
29/07/2024
|
$229.23
|
$229.37
|
$227.70
|
$227.70
|
794
|
26/07/2024
|
$227.13
|
$228.67
|
$227.13
|
$226.76
|
2,036
|
25/07/2024
|
$227.46
|
$227.68
|
$226.49
|
$226.76
|
473
|
24/07/2024
|
$231.36
|
$232.73
|
$231.35
|
$232.73
|
511
|
23/07/2024
|
$230.47
|
$230.96
|
$229.31
|
$230.62
|
1,057
|
22/07/2024
|
$230.38
|
$230.50
|
$228.50
|
$228.74
|
1,108
|
19/07/2024
|
$231.64
|
$231.77
|
$229.78
|
$230.51
|
1,893
|
18/07/2024
|
$237.02
|
$237.02
|
$235.96
|
$236.40
|
891
|
17/07/2024
|
$236.50
|
$237.41
|
$235.97
|
$236.35
|
1,375
|
16/07/2024
|
$233.75
|
$235.85
|
$233.65
|
$235.85
|
752
|
15/07/2024
|
$230.26
|
$233.59
|
$230.26
|
$233.59
|
1,453
|
12/07/2024
|
$230.57
|
$231.47
|
$229.50
|
$231.16
|
753
|
11/07/2024
|
$228.14
|
$232.07
|
$228.12
|
$232.07
|
1,787
|
10/07/2024
|
$227.35
|
$228.12
|
$227.34
|
$228.12
|
2,892
|
09/07/2024
|
$226.66
|
$226.80
|
$225.60
|
$225.60
|
1,696
|
08/07/2024
|
$228.00
|
$228.11
|
$227.20
|
$227.20
|
408
|
05/07/2024
|
$226.75
|
$228.65
|
$226.58
|
$228.65
|
820
|
04/07/2024
|
$225.98
|
$226.36
|
$225.96
|
$226.23
|
7,164
|
03/07/2024
|
$224.49
|
$226.82
|
$224.46
|
$226.49
|
893
|
02/07/2024
|
$223.31
|
$223.55
|
$222.79
|
$223.21
|
974
|
01/07/2024
|
$222.77
|
$223.40
|
$222.72
|
$223.09
|
854
|
28/06/2024
|
$223.24
|
$223.66
|
$223.08
|
$223.24
|
5,522
|
27/06/2024
|
$220.53
|
$223.09
|
$220.53
|
$223.09
|
60
|
26/06/2024
|
$221.45
|
$222.06
|
$219.99
|
$220.63
|
1,696
|
25/06/2024
|
$223.71
|
$223.80
|
$222.48
|
$222.49
|
176
|
24/06/2024
|
$222.81
|
$223.45
|
$222.59
|
$223.45
|
918
|
21/06/2024
|
$225.98
|
$228.59
|
$223.08
|
$223.08
|
2,356
|
20/06/2024
|
$223.81
|
$226.15
|
$223.70
|
$225.61
|
111
|
19/06/2024
|
$223.57
|
$223.58
|
$222.90
|
$223.07
|
258
|
18/06/2024
|
$222.33
|
$222.95
|
$221.51
|
$222.95
|
1,209
|
17/06/2024
|
$222.28
|
$222.58
|
$221.85
|
$221.85
|
292
|
14/06/2024
|
$222.70
|
$223.68
|
$222.69
|
$223.07
|
297
|
13/06/2024
|
$221.90
|
$222.76
|
$221.08
|
$221.35
|
307
|
12/06/2024
|
$221.81
|
$224.06
|
$221.54
|
$223.40
|
298
|
11/06/2024
|
$220.82
|
$222.00
|
$220.78
|
$221.71
|
502
|
10/06/2024
|
$219.83
|
$221.26
|
$219.64
|
$221.01
|
233
|
07/06/2024
|
$227.79
|
$227.79
|
$221.32
|
$221.32
|
1,230
|
06/06/2024
|
$226.86
|
$227.56
|
$226.35
|
$227.56
|
274
|
05/06/2024
|
$223.74
|
$225.72
|
$223.34
|
$225.48
|
515
|
04/06/2024
|
$223.58
|
$224.42
|
$222.16
|
$223.09
|
743
|
03/06/2024
|
$222.77
|
$224.62
|
$222.77
|
$224.62
|
1,196
|
31/05/2024
|
$224.66
|
$225.98
|
$223.37
|
$223.37
|
716
|
30/05/2024
|
$223.77
|
$224.65
|
$223.59
|
$224.60
|
916
|
29/05/2024
|
$225.63
|
$225.86
|
$224.32
|
$224.32
|
295
|
28/05/2024
|
$224.50
|
$226.44
|
$223.52
|
$225.32
|
1,341
|
27/05/2024
|
$224.12
|
$224.59
|
$223.86
|
$223.86
|
379
|
24/05/2024
|
$224.12
|
$224.59
|
$223.86
|
$223.86
|
379
|
23/05/2024
|
$226.53
|
$226.80
|
$224.50
|
$224.57
|
1,863
|
22/05/2024
|
$231.68
|
$231.93
|
$229.04
|
$229.04
|
354
|
21/05/2024
|
$231.11
|
$233.14
|
$229.05
|
$232.91
|
616
|
20/05/2024
|
$233.70
|
$234.29
|
$231.38
|
$232.53
|
426
|
17/05/2024
|
$228.67
|
$230.88
|
$228.36
|
$230.76
|
622
|
16/05/2024
|
$228.52
|
$228.52
|
$228.10
|
$228.24
|
773
|
15/05/2024
|
$226.66
|
$228.60
|
$226.26
|
$228.60
|
583
|
14/05/2024
|
$224.08
|
$225.79
|
$224.08
|
$225.70
|
1,798
|
13/05/2024
|
$225.29
|
$225.29
|
$223.82
|
$223.82
|
597
|
10/05/2024
|
$227.08
|
$227.92
|
$226.70
|
$226.70
|
433
|