UK markets open in 4 hours 22 minutes

ETFS Physical Swiss Gold (SGOL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.73-0.42 (-1.81%)
At close: 04:00PM EDT
22.82 +0.09 (+0.40%)
After hours: 07:57PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.0423.0622.6922.7322.733,941,900
21 May 202423.2223.2623.1023.1523.153,481,100
20 May 202423.1123.3023.0423.1923.194,235,000
17 May 202422.9623.1222.9023.1023.104,042,500
16 May 202422.7322.7822.6722.7222.722,782,200
15 May 202422.6122.8522.4822.8022.804,078,200
14 May 202422.4422.5522.4222.5222.523,113,200
13 May 202422.4122.4522.2922.3322.331,761,600
10 May 202422.6322.6822.5222.5922.593,595,000
09 May 202422.1422.4122.1422.4022.403,265,600
08 May 202422.0722.1922.0522.0522.052,495,200
07 May 202422.1622.1922.0922.1222.122,406,300
06 May 202422.2122.2922.1622.2322.232,802,900
03 May 202421.9822.0221.7622.0022.004,111,800
02 May 202421.8922.0721.8422.0122.012,954,600
01 May 202422.0022.2521.9522.0722.074,939,300
30 Apr 202422.0422.1121.8821.8921.894,749,100
29 Apr 202422.3122.4322.2322.3222.322,896,300
26 Apr 202422.3822.4122.2622.3722.372,554,100
25 Apr 202422.1322.4222.1322.2922.293,928,000
24 Apr 202422.1822.3322.1422.1722.173,248,600
23 Apr 202422.1022.2922.0822.2022.204,071,200
22 Apr 202422.3522.4022.2222.2722.274,110,200
19 Apr 202422.7822.9622.7322.8322.833,988,400
18 Apr 202422.8622.8722.6422.7522.754,181,200
17 Apr 202422.8222.9022.5722.6822.684,515,500
16 Apr 202422.7322.9222.5922.8522.854,915,900
15 Apr 202422.5122.8322.2222.8122.815,985,400
12 Apr 202422.9123.2422.3122.3922.395,768,900
11 Apr 202422.4022.7022.2922.6922.693,841,400
10 Apr 202422.2422.4922.1722.2622.266,042,600
09 Apr 202422.4822.6022.3522.4822.484,368,400
08 Apr 202422.3122.3922.1622.3622.363,770,500
05 Apr 202421.9422.2821.9122.2122.213,077,200
04 Apr 202421.8822.0421.7921.8521.857,510,400
03 Apr 202421.7521.9721.7221.9721.974,859,300
02 Apr 202421.5921.7921.5221.7821.785,456,000
01 Apr 202421.5421.5521.3121.4521.454,881,800
28 Mar 202421.1121.2721.0521.2421.243,099,300
27 Mar 202420.8920.9820.8920.9620.963,233,000
26 Mar 202420.9320.9420.7620.8120.813,080,400
25 Mar 202420.7820.8520.7520.7620.761,890,600
22 Mar 202420.7820.8420.6220.6920.693,957,100
21 Mar 202421.0621.0620.7120.8620.863,476,300
20 Mar 202420.5720.9220.5620.8620.864,197,800
19 Mar 202420.6220.6320.5520.6220.622,437,000
18 Mar 202420.6220.6720.6020.6420.642,588,400
15 Mar 202420.6320.7120.6020.6320.633,377,000
14 Mar 202420.6820.7020.5820.6920.694,583,500
13 Mar 202420.6820.8420.6820.7620.762,833,800
12 Mar 202420.7020.7120.5620.6220.625,396,100
11 Mar 202420.8320.9020.8020.8520.853,945,100
08 Mar 202420.7420.9920.6920.8220.822,973,300
07 Mar 202420.5920.6620.5420.6420.643,383,800
06 Mar 202420.4420.5820.3920.5320.533,447,400
05 Mar 202420.3820.4620.3020.3620.363,115,900
04 Mar 202420.0420.2720.0220.2420.243,075,500
01 Mar 202419.6419.9719.5519.9119.912,560,200
29 Feb 202419.5719.6119.5319.5319.531,973,200
28 Feb 202419.4419.4619.4119.4519.451,599,700
27 Feb 202419.4619.4819.4019.4019.402,074,400
26 Feb 202419.3819.4519.3619.4419.442,149,100
23 Feb 202419.3619.5219.3519.4719.472,734,600
22 Feb 202419.3619.3719.3119.3619.361,883,500
21 Feb 202419.3919.4119.3219.3519.353,003,000
20 Feb 202419.4019.4119.3419.3619.361,700,800
16 Feb 202419.1119.2719.0819.2319.232,205,200
15 Feb 202419.1519.2019.1019.1719.172,221,200
14 Feb 202419.0119.0918.9719.0319.032,124,800
13 Feb 202419.1319.1319.0219.0419.042,551,800
12 Feb 202419.2719.3319.2319.3219.322,457,500
09 Feb 202419.3519.3819.3119.3519.352,027,500
08 Feb 202419.3919.4619.3819.4319.432,406,700
07 Feb 202419.4519.5519.4419.4519.453,036,600
06 Feb 202419.3919.5019.3819.4619.462,763,700
05 Feb 202419.3019.3919.2719.3719.372,840,600
02 Feb 202419.4219.5019.3919.4619.463,317,000
01 Feb 202419.5819.7519.5219.6519.654,157,200
31 Jan 202419.5419.6619.4219.4519.454,355,300
30 Jan 202419.5819.6019.4119.4619.462,097,300
29 Jan 202419.4319.4519.3219.4319.432,514,600
26 Jan 202419.3219.3319.2719.3119.312,631,000
25 Jan 202419.3319.3719.2519.3119.312,450,600
24 Jan 202419.4319.4419.2319.2319.232,574,400
23 Jan 202419.3519.4219.3319.3919.392,233,700
22 Jan 202419.3319.3819.2819.3119.312,706,200
19 Jan 202419.4219.4319.3519.3919.392,769,700
18 Jan 202419.2319.3419.2319.3319.332,583,600
17 Jan 202419.3419.3419.1419.1719.173,345,100
16 Jan 202419.5219.5319.3519.3919.392,947,800
12 Jan 202419.6719.7219.5219.5719.572,566,800
11 Jan 202419.4019.4619.2519.3819.383,715,700
10 Jan 202419.4119.4519.3219.3419.342,120,100
09 Jan 202419.4819.4819.3719.4019.402,906,100
08 Jan 202419.3119.4819.3019.3919.393,244,700
05 Jan 202419.5719.7319.5119.5319.534,006,900
04 Jan 202419.5019.5819.4719.5419.542,996,100
03 Jan 202419.4919.5919.4219.5219.525,440,900
02 Jan 202419.7519.8019.6719.6819.684,478,300
29 Dec 202319.7119.7819.6919.7419.743,055,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...