iShares Gold (CH) (SWX:CSGOLD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 395.60
+3.25 (0.83%)
Oct 14, 2025, 4:43 PM CET
SWX:CSGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 393.05 | 396.65 | 392.50 | 396.30 | 396.30 | 1.01% | 10,832 |
| Oct 13, 2025 | 389.45 | 392.55 | 389.45 | 392.35 | 392.35 | 2.24% | 5,121 |
| Oct 10, 2025 | 379.60 | 384.50 | 379.45 | 383.75 | 383.75 | - | 6,751 |
| Oct 9, 2025 | 385.65 | 388.40 | 383.10 | 383.75 | 383.75 | -0.94% | 10,335 |
| Oct 8, 2025 | 386.05 | 387.45 | 385.60 | 387.40 | 387.40 | 1.63% | 7,343 |
| Oct 7, 2025 | 378.50 | 382.05 | 377.85 | 381.20 | 381.20 | 0.77% | 9,917 |
| Oct 6, 2025 | 376.70 | 378.90 | 376.00 | 378.30 | 378.30 | 1.87% | 9,203 |
| Oct 3, 2025 | 369.55 | 372.15 | 369.35 | 371.35 | 371.35 | 1.39% | 10,816 |
| Oct 2, 2025 | 370.00 | 373.00 | 366.25 | 366.25 | 366.25 | -1.01% | 14,773 |
| Oct 1, 2025 | 369.40 | 372.60 | 369.40 | 370.00 | 370.00 | 0.69% | 5,324 |
| Sep 30, 2025 | 369.25 | 369.25 | 363.55 | 367.45 | 367.45 | 0.27% | 8,974 |
| Sep 29, 2025 | 365.50 | 366.65 | 364.50 | 366.45 | 366.45 | 1.36% | 7,427 |
| Sep 26, 2025 | 358.50 | 361.90 | 358.40 | 361.55 | 361.55 | 1.05% | 4,523 |
| Sep 25, 2025 | 358.15 | 359.85 | 356.50 | 357.80 | 357.80 | -0.47% | 9,093 |
| Sep 24, 2025 | 361.20 | 361.65 | 359.50 | 359.50 | 359.50 | -0.61% | 16,386 |
| Sep 23, 2025 | 359.25 | 362.85 | 359.15 | 361.70 | 361.70 | 1.19% | 24,879 |
| Sep 22, 2025 | 355.65 | 357.45 | 355.15 | 357.45 | 357.45 | 1.66% | 22,844 |
| Sep 19, 2025 | 349.25 | 351.60 | 349.00 | 351.60 | 351.60 | 0.86% | 4,360 |
| Sep 18, 2025 | 348.25 | 351.60 | 347.95 | 348.60 | 348.60 | -1.22% | 4,176 |
| Sep 17, 2025 | 351.55 | 352.95 | 350.75 | 352.90 | 352.90 | 0.17% | 3,710 |
| Sep 16, 2025 | 353.45 | 354.25 | 352.30 | 352.30 | 352.30 | 0.33% | 10,063 |
| Sep 15, 2025 | 348.20 | 351.15 | 348.00 | 351.15 | 351.15 | 0.64% | 18,630 |
| Sep 12, 2025 | 349.55 | 349.80 | 348.65 | 348.90 | 348.90 | 0.29% | 8,519 |
| Sep 11, 2025 | 347.90 | 348.70 | 346.00 | 347.90 | 347.90 | -0.29% | 6,527 |
| Sep 10, 2025 | 348.85 | 350.00 | 348.65 | 348.90 | 348.90 | 0.29% | 5,890 |
| Sep 9, 2025 | 349.20 | 351.00 | 347.60 | 347.90 | 347.90 | 0.03% | 5,269 |
| Sep 8, 2025 | 344.55 | 348.65 | 344.15 | 347.80 | 347.80 | 1.18% | 5,573 |
| Sep 5, 2025 | 340.20 | 344.25 | 339.45 | 343.75 | 343.75 | 1.22% | 21,143 |
| Sep 4, 2025 | 338.80 | 340.35 | 338.55 | 339.60 | 339.60 | -0.51% | 3,249 |
| Sep 3, 2025 | 338.85 | 341.50 | 338.15 | 341.35 | 341.35 | 1.50% | 15,461 |
| Sep 2, 2025 | 333.95 | 336.30 | 332.95 | 336.30 | 336.30 | 0.98% | 2,882 |
| Sep 1, 2025 | 333.30 | 333.30 | 332.15 | 333.05 | 333.05 | 1.02% | 4,008 |
| Aug 29, 2025 | 326.85 | 329.90 | 326.05 | 329.70 | 329.70 | 0.93% | 1,322 |
| Aug 28, 2025 | 325.05 | 326.65 | 325.05 | 326.65 | 326.65 | 0.68% | 3,530 |
| Aug 27, 2025 | 323.45 | 324.45 | 323.15 | 324.45 | 324.45 | 0.14% | 542 |
| Aug 26, 2025 | 323.25 | 324.00 | 322.70 | 324.00 | 324.00 | 0.29% | 5,331 |
| Aug 25, 2025 | 322.65 | 323.20 | 321.80 | 323.05 | 323.05 | -0.17% | 1,497 |
| Aug 22, 2025 | 318.95 | 323.60 | 318.20 | 323.60 | 323.60 | 1.11% | 3,570 |
| Aug 21, 2025 | 319.50 | 320.30 | 319.15 | 320.05 | 320.05 | 0.02% | 3,976 |
| Aug 20, 2025 | 318.10 | 320.45 | 318.10 | 320.00 | 320.00 | 0.47% | 749 |
| Aug 19, 2025 | 318.85 | 320.25 | 318.00 | 318.50 | 318.50 | -0.31% | 2,464 |
| Aug 18, 2025 | 321.60 | 321.60 | 319.20 | 319.50 | 319.50 | -0.27% | 1,615 |
| Aug 15, 2025 | 320.10 | 320.35 | 319.15 | 320.35 | 320.35 | 0.23% | 2,783 |
| Aug 14, 2025 | 322.25 | 322.25 | 319.60 | 319.60 | 319.60 | -0.68% | 1,032 |
| Aug 13, 2025 | 321.45 | 322.55 | 321.10 | 321.80 | 321.80 | 0.09% | 3,798 |
| Aug 12, 2025 | 320.35 | 321.50 | 318.85 | 321.50 | 321.50 | - | 1,418 |
| Aug 11, 2025 | 322.40 | 322.50 | 320.30 | 321.50 | 321.50 | -1.23% | 1,091 |
| Aug 8, 2025 | 324.90 | 325.90 | 324.30 | 325.50 | 325.50 | 0.26% | 2,197 |
| Aug 7, 2025 | 324.30 | 324.70 | 323.10 | 324.65 | 324.65 | 0.42% | 2,116 |
| Aug 6, 2025 | 323.25 | 323.30 | 321.95 | 323.30 | 323.30 | -0.19% | 2,264 |