iShares Gold CHF Hedged (CH) (SWX:CSGLDC)
Switzerland · Delayed Price · Currency is CHF 266.60
-0.75 (-0.28%)
Sep 23, 2026, 10:48 AM CET
SWX:CSGLDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 266.70 | 268.15 | 265.00 | 267.35 | 267.35 | -0.56% | 2,312 |
| Sep 21, 2026 | 268.60 | 269.75 | 267.85 | 268.85 | 268.85 | -0.09% | 1,211 |
| Sep 18, 2026 | 271.25 | 271.50 | 268.75 | 269.10 | 269.10 | -0.17% | 1,612 |
| Sep 17, 2026 | 266.35 | 270.35 | 266.25 | 269.55 | 269.55 | 0.22% | 820 |
| Sep 16, 2026 | 267.80 | 269.40 | 267.50 | 268.95 | 268.95 | 1.57% | 6,259 |
| Sep 15, 2026 | 265.30 | 265.35 | 263.50 | 264.80 | 264.80 | -0.19% | 2,341 |
| Sep 14, 2026 | 267.15 | 267.15 | 263.70 | 265.30 | 265.30 | -1.87% | 1,733 |
| Sep 11, 2026 | 269.30 | 271.80 | 265.00 | 270.35 | 270.35 | -0.02% | 1,619 |
| Sep 10, 2026 | 275.00 | 275.00 | 267.45 | 270.40 | 270.40 | -0.75% | 1,795 |
| Sep 9, 2026 | 272.10 | 273.55 | 270.65 | 272.45 | 272.45 | 0.04% | 601 |
| Sep 8, 2026 | 272.55 | 272.55 | 271.50 | 272.35 | 272.35 | -0.26% | 1,269 |
| Sep 7, 2026 | 271.85 | 273.20 | 271.00 | 273.05 | 273.05 | -0.58% | 1,704 |
| Sep 4, 2026 | 275.70 | 277.30 | 270.40 | 274.65 | 274.65 | -1.33% | 1,745 |
| Sep 3, 2026 | 273.80 | 278.75 | 273.40 | 278.35 | 278.35 | 2.94% | 2,497 |
| Sep 2, 2026 | 269.70 | 272.00 | 266.50 | 270.40 | 270.40 | 0.09% | 4,282 |
| Sep 1, 2026 | 274.50 | 274.75 | 267.90 | 270.15 | 270.15 | -1.57% | 2,546 |
| Aug 31, 2026 | 276.95 | 276.95 | 272.80 | 274.45 | 274.45 | -2.82% | 3,014 |
| Aug 28, 2026 | 285.40 | 285.55 | 280.70 | 282.40 | 282.40 | -0.89% | 6,782 |
| Aug 27, 2026 | 284.80 | 285.05 | 283.00 | 284.95 | 284.95 | - | 4,006 |
| Aug 26, 2026 | 287.30 | 287.30 | 284.10 | 284.95 | 284.95 | -1.16% | 2,977 |
| Aug 25, 2026 | 287.40 | 288.30 | 285.40 | 288.30 | 288.30 | -0.48% | 2,880 |
| Aug 24, 2026 | 288.25 | 290.00 | 287.00 | 289.70 | 289.70 | 1.42% | 3,345 |
| Aug 21, 2026 | 282.75 | 285.65 | 282.65 | 285.65 | 285.65 | 1.93% | 3,295 |
| Aug 20, 2026 | 278.40 | 281.15 | 276.35 | 280.25 | 280.25 | 0.66% | 1,131 |
| Aug 19, 2026 | 269.90 | 278.50 | 269.90 | 278.40 | 278.40 | 2.94% | 2,024 |
| Aug 18, 2026 | 272.90 | 273.40 | 270.45 | 270.45 | 270.45 | -1.31% | 8,889 |
| Aug 17, 2026 | 273.10 | 274.50 | 272.00 | 274.05 | 274.05 | 0.59% | 11,306 |
| Aug 14, 2026 | 270.20 | 272.55 | 268.80 | 272.45 | 272.45 | 0.65% | 12,494 |
| Aug 13, 2026 | 272.00 | 272.55 | 270.50 | 270.70 | 270.70 | -1.35% | 1,717 |
| Aug 12, 2026 | 273.45 | 275.55 | 273.00 | 274.40 | 274.40 | 0.92% | 3,836 |
| Aug 11, 2026 | 271.10 | 272.95 | 270.60 | 271.90 | 271.90 | 0.63% | 1,175 |
| Aug 10, 2026 | 270.70 | 270.70 | 268.30 | 270.20 | 270.20 | -0.04% | 2,782 |
| Aug 7, 2026 | 266.75 | 271.00 | 266.50 | 270.30 | 270.30 | 2.44% | 4,065 |
| Aug 6, 2026 | 264.40 | 265.75 | 263.85 | 263.85 | 263.85 | -0.19% | 1,591 |
| Aug 5, 2026 | 259.20 | 264.35 | 258.00 | 264.35 | 264.35 | 4.32% | 5,829 |
| Aug 4, 2026 | 252.45 | 254.00 | 251.35 | 253.40 | 253.40 | 1.14% | 3,302 |
| Aug 3, 2026 | 252.40 | 252.45 | 250.00 | 250.55 | 250.55 | -0.20% | 1,086 |
| Jul 31, 2026 | 253.40 | 253.40 | 249.85 | 251.05 | 251.05 | -1.47% | 1,443 |
| Jul 30, 2026 | 251.30 | 255.65 | 250.90 | 254.80 | 254.80 | 2.10% | 5,075 |
| Jul 29, 2026 | 251.40 | 251.55 | 248.60 | 249.55 | 249.55 | -0.58% | 2,178 |
| Jul 28, 2026 | 251.80 | 251.90 | 249.95 | 251.00 | 251.00 | -1.61% | 4,267 |
| Jul 27, 2026 | 254.90 | 255.20 | 253.05 | 255.10 | 255.10 | 0.65% | 1,326 |
| Jul 24, 2026 | 251.15 | 253.45 | 251.15 | 253.45 | 253.45 | 0.84% | 698 |
| Jul 23, 2026 | 256.20 | 256.20 | 251.35 | 251.35 | 251.35 | -2.92% | 2,484 |
| Jul 22, 2026 | 256.10 | 258.90 | 255.50 | 258.90 | 258.90 | 1.91% | 2,158 |
| Jul 21, 2026 | 253.80 | 254.05 | 251.85 | 254.05 | 254.05 | 1.70% | 4,328 |
| Jul 20, 2026 | 249.35 | 250.80 | 248.75 | 249.80 | 249.80 | 0.08% | 527 |
| Jul 17, 2026 | 248.50 | 249.60 | 245.80 | 249.60 | 249.60 | -0.20% | 3,298 |
| Jul 16, 2026 | 250.95 | 251.40 | 247.50 | 250.10 | 250.10 | -0.77% | 3,993 |
| Jul 15, 2026 | 251.05 | 253.00 | 250.45 | 252.05 | 252.05 | -0.77% | 717 |