iShares Gold (CH) (SWX:CSGOLD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 329.85
+3.20 (0.98%)
Aug 29, 2025, 5:35 PM CET
SWX:CSGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 326.85 | 329.90 | 326.05 | 329.85 | 329.85 | 0.98% | 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 |
| Aug 5, 2025 | 322.30 | 324.35 | 321.20 | 323.90 | 323.90 | 0.31% | 4,506 |
| Aug 4, 2025 | 322.10 | 323.85 | 321.15 | 322.90 | 322.90 | 2.35% | 7,787 |
| Jul 31, 2025 | 316.05 | 317.15 | 315.50 | 315.50 | 315.50 | 0.13% | 2,907 |
| Jul 30, 2025 | 318.40 | 319.30 | 315.10 | 315.10 | 315.10 | -1.16% | 2,954 |
| Jul 29, 2025 | 317.45 | 318.80 | 317.45 | 318.80 | 318.80 | 0.36% | 16,170 |
| Jul 28, 2025 | 319.75 | 320.00 | 316.60 | 317.65 | 317.65 | -0.72% | 2,611 |
| Jul 25, 2025 | 321.70 | 321.70 | 319.45 | 319.95 | 319.95 | -0.94% | 3,037 |
| Jul 24, 2025 | 323.40 | 323.40 | 321.65 | 323.00 | 323.00 | -1.12% | 10,956 |
| Jul 23, 2025 | 327.75 | 328.80 | 326.65 | 326.65 | 326.65 | -0.46% | 2,524 |
| Jul 22, 2025 | 324.30 | 328.40 | 324.05 | 328.15 | 328.15 | 0.78% | 4,306 |
| Jul 21, 2025 | 322.45 | 325.60 | 322.20 | 325.60 | 325.60 | 1.37% | 1,676 |
| Jul 18, 2025 | 320.00 | 321.80 | 320.00 | 321.20 | 321.20 | 0.50% | 437 |
| Jul 17, 2025 | 319.30 | 319.60 | 317.35 | 319.60 | 319.60 | -0.98% | 5,525 |
| Jul 16, 2025 | 319.70 | 322.75 | 318.20 | 322.75 | 322.75 | 1.30% | 4,421 |
| Jul 15, 2025 | 321.55 | 322.10 | 318.60 | 318.60 | 318.60 | -0.70% | 1,770 |
| Jul 14, 2025 | 322.55 | 323.35 | 320.35 | 320.85 | 320.85 | -0.14% | 3,740 |
| Jul 11, 2025 | 319.15 | 321.65 | 319.15 | 321.30 | 321.30 | 0.99% | 2,945 |
| Jul 10, 2025 | 318.65 | 318.80 | 317.50 | 318.15 | 318.15 | 0.35% | 2,973 |
| Jul 9, 2025 | 315.25 | 317.05 | 314.55 | 317.05 | 317.05 | 0.46% | 3,543 |
| Jul 8, 2025 | 319.70 | 319.70 | 315.50 | 315.60 | 315.60 | -0.80% | 2,754 |
| Jul 7, 2025 | 317.05 | 318.15 | 316.00 | 318.15 | 318.15 | -0.33% | 3,142 |
| Jul 4, 2025 | 320.00 | 320.30 | 319.00 | 319.20 | 319.20 | 0.08% | 1,526 |
| Jul 3, 2025 | 322.20 | 322.20 | 318.50 | 318.95 | 318.95 | -0.22% | 1,023 |
| Jul 2, 2025 | 319.25 | 320.40 | 318.90 | 319.65 | 319.65 | -0.12% | 1,555 |
| Jul 1, 2025 | 318.95 | 321.10 | 318.95 | 320.05 | 320.05 | 1.60% | 5,684 |
| Jun 30, 2025 | 315.30 | 315.75 | 313.70 | 315.00 | 315.00 | 0.61% | 9,876 |
| Jun 27, 2025 | 315.65 | 315.65 | 312.00 | 313.10 | 313.10 | -1.63% | 6,100 |
| Jun 26, 2025 | 320.05 | 320.15 | 318.10 | 318.30 | 318.30 | 0.05% | 1,123 |
| Jun 25, 2025 | 319.40 | 319.40 | 317.55 | 318.15 | 318.15 | 0.27% | 2,943 |
| Jun 24, 2025 | 318.50 | 319.10 | 316.15 | 317.30 | 317.30 | -2.29% | 9,963 |
| Jun 23, 2025 | 321.60 | 324.75 | 321.40 | 324.75 | 324.75 | 0.60% | 3,308 |
| Jun 20, 2025 | 320.20 | 323.00 | 320.20 | 322.80 | 322.80 | -0.06% | 3,172 |