Market data

Select a section

Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold

(SGBS)
Sector: n/a
$257.39
$-1.64 -0.63
Last updated: 11:36:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section