WisdomTree Physical Swiss Gold (SGBS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:39PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 225.98 | 228.59 | 225.40 | 223.08 | 223.08 | 2,356 |
| Jun 20, 2024 | 223.81 | 226.15 | 223.70 | 225.61 | 225.61 | 111 |
| Jun 19, 2024 | 223.57 | 223.58 | 222.90 | 223.07 | 223.07 | 258 |
| Jun 18, 2024 | 222.33 | 222.95 | 221.51 | 222.95 | 222.95 | 1,209 |
| Jun 17, 2024 | 222.28 | 222.58 | 221.85 | 221.85 | 221.85 | 291 |
| Jun 14, 2024 | 222.70 | 223.68 | 222.69 | 223.07 | 223.07 | 297 |
| Jun 13, 2024 | 221.90 | 222.76 | 221.08 | 221.35 | 221.35 | 307 |
| Jun 12, 2024 | 221.81 | 224.06 | 221.54 | 223.40 | 223.40 | 298 |
| Jun 11, 2024 | 220.82 | 222.00 | 220.78 | 221.71 | 221.71 | 502 |
| Jun 10, 2024 | 219.83 | 221.26 | 219.64 | 221.01 | 221.01 | 233 |
| Jun 07, 2024 | 227.79 | 227.79 | 221.69 | 221.32 | 221.32 | 1,230 |
| Jun 06, 2024 | 226.86 | 227.56 | 226.35 | 227.56 | 227.56 | 274 |
| Jun 05, 2024 | 223.74 | 225.72 | 223.34 | 225.48 | 225.48 | 515 |
| Jun 04, 2024 | 223.58 | 225.07 | 222.16 | 223.09 | 223.09 | 743 |
| Jun 03, 2024 | 222.77 | 224.14 | 222.77 | 224.62 | 224.62 | 1,196 |
| May 31, 2024 | 224.66 | 225.98 | 223.37 | 223.37 | 223.37 | 716 |
| May 30, 2024 | 223.77 | 224.65 | 223.59 | 224.60 | 224.60 | 916 |
| May 29, 2024 | 225.63 | 225.86 | 224.55 | 224.32 | 224.32 | 295 |
| May 28, 2024 | 224.50 | 230.39 | 223.52 | 225.32 | 225.32 | 1,341 |
| May 24, 2024 | 224.12 | 224.59 | 224.04 | 223.86 | 223.86 | 379 |
| May 23, 2024 | 226.53 | 226.80 | 224.50 | 224.57 | 224.57 | 1,863 |
| May 22, 2024 | 231.68 | 231.93 | 229.04 | 229.04 | 229.04 | 354 |
| May 21, 2024 | 231.11 | 233.14 | 228.32 | 232.91 | 232.91 | 615 |
| May 20, 2024 | 233.70 | 234.29 | 231.38 | 232.53 | 232.53 | 426 |
| May 17, 2024 | 228.67 | 230.88 | 228.36 | 230.76 | 230.76 | 622 |
| May 16, 2024 | 228.52 | 228.52 | 228.10 | 228.24 | 228.24 | 773 |
| May 15, 2024 | 226.66 | 228.00 | 226.26 | 228.60 | 228.60 | 583 |
| May 14, 2024 | 224.08 | 225.79 | 222.44 | 225.70 | 225.70 | 1,798 |
| May 13, 2024 | 225.29 | 225.29 | 224.16 | 223.82 | 223.82 | 597 |
| May 10, 2024 | 227.08 | 227.92 | 226.93 | 226.70 | 226.70 | 433 |
| May 09, 2024 | 222.56 | 223.60 | 221.62 | 223.76 | 223.76 | 1,556 |
| May 08, 2024 | 221.98 | 222.37 | 221.38 | 222.37 | 222.37 | 1,983 |
| May 07, 2024 | 222.44 | 224.13 | 220.37 | 221.95 | 221.95 | 821 |
| May 03, 2024 | 220.35 | 220.86 | 218.83 | 219.50 | 219.50 | 955 |
| May 02, 2024 | 221.31 | 221.71 | 220.00 | 220.93 | 220.93 | 570 |
| May 01, 2024 | 219.78 | 221.28 | 219.77 | 221.45 | 221.45 | 385 |
| Apr 30, 2024 | 221.97 | 223.09 | 220.46 | 220.29 | 220.29 | 2,078 |
| Apr 29, 2024 | 223.31 | 224.24 | 223.31 | 224.18 | 224.18 | 158 |
| Apr 26, 2024 | 225.03 | 225.46 | 223.81 | 223.70 | 223.70 | 2,202 |
| Apr 25, 2024 | 222.67 | 224.59 | 222.19 | 223.71 | 223.71 | 3,151 |
| Apr 24, 2024 | 223.14 | 223.83 | 222.01 | 223.33 | 223.33 | 1,057 |
| Apr 23, 2024 | 220.70 | 228.78 | 219.83 | 222.78 | 222.78 | 1,037 |
| Apr 22, 2024 | 226.13 | 226.44 | 224.15 | 224.26 | 224.26 | 2,576 |
| Apr 19, 2024 | 229.18 | 229.68 | 227.74 | 229.51 | 229.51 | 975 |
| Apr 18, 2024 | 227.83 | 228.67 | 227.48 | 228.67 | 228.67 | 1,101 |
| Apr 17, 2024 | 228.22 | 229.70 | 228.22 | 228.93 | 228.93 | 623 |
| Apr 16, 2024 | 227.47 | 229.29 | 225.41 | 228.65 | 228.65 | 1,835 |
| Apr 15, 2024 | 225.80 | 226.16 | 223.71 | 225.50 | 225.50 | 4,719 |
| Apr 12, 2024 | 229.51 | 233.45 | 229.36 | 230.03 | 230.03 | 4,127 |
| Apr 11, 2024 | 224.44 | 224.70 | 223.35 | 224.26 | 224.26 | 1,152 |
| Apr 10, 2024 | 226.07 | 226.07 | 222.86 | 224.19 | 224.19 | 1,623 |
| Apr 09, 2024 | 224.91 | 226.73 | 217.33 | 224.99 | 224.99 | 2,503 |
| Apr 08, 2024 | 223.86 | 224.51 | 223.48 | 223.50 | 223.50 | 562 |
| Apr 05, 2024 | 218.67 | 220.14 | 218.67 | 222.97 | 222.97 | 664 |
| Apr 04, 2024 | 220.17 | 220.17 | 219.27 | 219.90 | 219.90 | 919 |
| Apr 03, 2024 | 218.69 | 219.22 | 217.71 | 219.22 | 219.22 | 1,078 |
| Apr 02, 2024 | 216.22 | 218.13 | 208.75 | 215.94 | 215.94 | 1,595 |
| Mar 28, 2024 | 211.90 | 212.66 | 211.90 | 212.05 | 212.05 | 150 |
| Mar 27, 2024 | 209.07 | 210.48 | 209.07 | 210.15 | 210.15 | 942 |
| Mar 26, 2024 | 210.16 | 211.06 | 206.70 | 208.82 | 208.82 | 1,747 |
| Mar 25, 2024 | 207.59 | 208.80 | 207.59 | 208.85 | 208.85 | 1,732 |
| Mar 22, 2024 | 207.92 | 208.65 | 207.66 | 207.69 | 207.69 | 258 |
| Mar 21, 2024 | 211.54 | 212.06 | 208.07 | 208.80 | 208.80 | 1,587 |
| Mar 20, 2024 | 207.06 | 207.20 | 205.17 | 206.86 | 206.86 | 1,021 |
| Mar 19, 2024 | 206.67 | 208.62 | 195.24 | 206.70 | 206.70 | 376 |
| Mar 18, 2024 | 206.45 | 207.30 | 206.28 | 207.01 | 207.01 | 262 |
| Mar 15, 2024 | 207.70 | 208.27 | 206.79 | 207.44 | 207.44 | 455 |
| Mar 14, 2024 | 208.09 | 208.25 | 207.00 | 207.22 | 207.22 | 4,048 |
| Mar 13, 2024 | 207.10 | 208.45 | 206.50 | 208.49 | 208.49 | 2,744 |
| Mar 12, 2024 | 208.90 | 208.90 | 204.04 | 207.41 | 207.41 | 721 |
| Mar 11, 2024 | 209.42 | 209.72 | 208.77 | 209.26 | 209.26 | 487 |
| Mar 08, 2024 | 207.38 | 208.51 | 207.29 | 208.61 | 208.61 | 1,558 |
| Mar 07, 2024 | 206.85 | 206.92 | 206.68 | 206.84 | 206.84 | 674 |
| Mar 06, 2024 | 204.01 | 206.00 | 203.75 | 205.89 | 205.89 | 2,944 |
| Mar 05, 2024 | 202.91 | 204.93 | 190.58 | 204.20 | 204.20 | 2,323 |
| Mar 04, 2024 | 200.16 | 203.01 | 199.79 | 202.65 | 202.65 | 1,739 |
| Mar 01, 2024 | 195.94 | 198.91 | 195.94 | 198.98 | 198.98 | 1,958 |
| Feb 29, 2024 | 195.29 | 196.62 | 194.71 | 196.18 | 196.18 | 1,743 |
| Feb 28, 2024 | 194.51 | 195.09 | 194.20 | 195.07 | 195.07 | 1,278 |
| Feb 27, 2024 | 195.32 | 195.52 | 194.17 | 195.10 | 195.10 | 569 |
| Feb 26, 2024 | 195.15 | 195.15 | 194.40 | 194.07 | 194.07 | 1,374 |
| Feb 23, 2024 | 193.93 | 194.51 | 193.45 | 195.03 | 195.03 | 387 |
| Feb 22, 2024 | 195.00 | 195.00 | 193.97 | 193.99 | 193.99 | 4,063 |
| Feb 21, 2024 | 194.57 | 194.70 | 194.28 | 194.18 | 194.18 | 1,849 |
| Feb 20, 2024 | 193.86 | 194.65 | 193.57 | 194.49 | 194.49 | 565 |
| Feb 19, 2024 | 193.79 | 193.81 | 193.69 | 193.39 | 193.39 | 146 |
| Feb 16, 2024 | 192.48 | 192.55 | 192.40 | 192.68 | 192.68 | 941 |
| Feb 15, 2024 | 191.50 | 192.50 | 191.50 | 191.78 | 191.78 | 427 |
| Feb 14, 2024 | 190.94 | 191.24 | 190.76 | 191.04 | 191.04 | 913 |
| Feb 13, 2024 | 194.17 | 194.65 | 190.94 | 191.52 | 191.52 | 1,530 |
| Feb 12, 2024 | 194.08 | 194.08 | 193.25 | 193.29 | 193.29 | 1,182 |
| Feb 09, 2024 | 195.06 | 195.06 | 194.04 | 193.98 | 193.98 | 3,233 |
| Feb 08, 2024 | 195.11 | 195.50 | 193.82 | 194.69 | 194.69 | 679 |
| Feb 07, 2024 | 195.00 | 195.29 | 195.00 | 195.65 | 195.65 | 547 |
| Feb 06, 2024 | 194.44 | 195.46 | 186.31 | 195.46 | 195.46 | 4,948 |
| Feb 05, 2024 | 194.60 | 194.60 | 193.36 | 194.08 | 194.08 | 14,283 |
| Feb 02, 2024 | 197.10 | 197.31 | 194.54 | 195.18 | 195.18 | 4,143 |
| Feb 01, 2024 | 195.00 | 197.40 | 194.85 | 197.57 | 197.57 | 1,529 |
| Jan 31, 2024 | 195.28 | 196.66 | 195.28 | 196.72 | 196.72 | 790 |
| Jan 30, 2024 | 195.40 | 195.61 | 193.87 | 194.91 | 194.91 | 459 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.