iShares Gold (CH) (SWX:CSGOLD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 412.65
-1.30 (-0.31%)
Sep 23, 2026, 11:10 AM CET
SWX:CSGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 414.05 | 414.05 | 414.05 | 414.05 | - | 0.02% | 38 |
| Sep 22, 2026 | 412.85 | 414.85 | 412.00 | 413.95 | 413.95 | -0.53% | 5,932 |
| Sep 21, 2026 | 415.65 | 417.70 | 413.75 | 416.15 | 416.15 | -0.07% | 2,207 |
| Sep 18, 2026 | 419.90 | 420.15 | 415.55 | 416.45 | 416.45 | -0.10% | 1,796 |
| Sep 17, 2026 | 412.00 | 417.75 | 411.85 | 416.85 | 416.85 | 0.26% | 1,279 |
| Sep 16, 2026 | 414.25 | 416.70 | 413.55 | 415.75 | 415.75 | 1.50% | 3,091 |
| Sep 15, 2026 | 410.40 | 410.75 | 407.40 | 409.60 | 409.60 | -0.18% | 2,851 |
| Sep 14, 2026 | 413.05 | 413.05 | 407.95 | 410.35 | 410.35 | -1.81% | 9,144 |
| Sep 11, 2026 | 416.15 | 420.40 | 411.80 | 417.90 | 417.90 | 0.07% | 2,428 |
| Sep 10, 2026 | 423.00 | 423.00 | 413.50 | 417.60 | 417.60 | -0.83% | 1,847 |
| Sep 9, 2026 | 420.70 | 423.35 | 419.20 | 421.10 | 421.10 | 0.05% | 3,427 |
| Sep 8, 2026 | 421.10 | 421.30 | 419.60 | 420.90 | 420.90 | -0.25% | 2,810 |
| Sep 7, 2026 | 419.75 | 422.00 | 419.30 | 421.95 | 421.95 | -0.58% | 4,513 |
| Sep 4, 2026 | 426.60 | 428.60 | 418.70 | 424.40 | 424.40 | -1.38% | 3,868 |
| Sep 3, 2026 | 422.75 | 430.55 | 422.70 | 430.35 | 430.35 | 2.98% | 2,758 |
| Sep 2, 2026 | 412.80 | 419.25 | 411.70 | 417.90 | 417.90 | 0.26% | 8,697 |
| Sep 1, 2026 | 423.50 | 423.50 | 414.05 | 416.80 | 416.80 | -1.61% | 11,492 |
| Aug 31, 2026 | 424.40 | 426.10 | 422.40 | 423.60 | 423.60 | -2.71% | 1,825 |
| Aug 28, 2026 | 440.15 | 440.20 | 433.55 | 435.40 | 435.40 | -0.99% | 5,496 |
| Aug 27, 2026 | 439.90 | 440.05 | 436.95 | 439.75 | 439.75 | - | 55,893 |
| Aug 26, 2026 | 443.20 | 443.20 | 438.65 | 439.75 | 439.75 | -1.20% | 2,961 |
| Aug 25, 2026 | 443.30 | 445.10 | 440.30 | 445.10 | 445.10 | -0.39% | 3,048 |
| Aug 24, 2026 | 444.50 | 446.90 | 442.60 | 446.85 | 446.85 | 1.45% | 2,620 |
| Aug 21, 2026 | 436.00 | 440.45 | 435.15 | 440.45 | 440.45 | 1.87% | 7,826 |
| Aug 20, 2026 | 429.40 | 433.45 | 425.65 | 432.35 | 432.35 | 0.79% | 1,963 |
| Aug 19, 2026 | 415.55 | 429.20 | 415.55 | 428.95 | 428.95 | 2.95% | 6,778 |
| Aug 18, 2026 | 420.35 | 421.00 | 416.15 | 416.65 | 416.65 | -1.42% | 3,653 |
| Aug 17, 2026 | 420.85 | 423.10 | 419.25 | 422.65 | 422.65 | 0.70% | 3,068 |
| Aug 14, 2026 | 414.35 | 419.75 | 414.15 | 419.70 | 419.70 | 0.61% | 954 |
| Aug 13, 2026 | 418.75 | 419.75 | 417.15 | 417.15 | 417.15 | -1.21% | 3,674 |
| Aug 12, 2026 | 421.05 | 423.75 | 420.45 | 422.25 | 422.25 | 0.94% | 6,632 |
| Aug 11, 2026 | 417.40 | 420.90 | 416.60 | 418.30 | 418.30 | 0.55% | 2,839 |
| Aug 10, 2026 | 416.75 | 416.80 | 413.15 | 416.00 | 416.00 | -0.02% | 3,251 |
| Aug 7, 2026 | 410.70 | 416.55 | 410.00 | 416.10 | 416.10 | 2.45% | 5,429 |
| Aug 6, 2026 | 406.80 | 408.70 | 404.70 | 406.15 | 406.15 | -0.16% | 3,155 |
| Aug 5, 2026 | 399.25 | 407.20 | 397.00 | 406.80 | 406.80 | 4.37% | 13,927 |
| Aug 4, 2026 | 388.40 | 391.05 | 386.80 | 389.75 | 389.75 | 1.01% | 2,424 |
| Aug 3, 2026 | 388.50 | 388.50 | 385.00 | 385.85 | 385.85 | -0.04% | 10,377 |
| Jul 31, 2026 | 389.55 | 389.55 | 385.00 | 386.00 | 386.00 | -1.49% | 2,296 |
| Jul 30, 2026 | 386.15 | 393.70 | 386.15 | 391.85 | 391.85 | 2.11% | 5,210 |
| Jul 29, 2026 | 386.50 | 386.85 | 382.10 | 383.75 | 383.75 | -0.56% | 3,860 |
| Jul 28, 2026 | 386.80 | 387.30 | 384.00 | 385.90 | 385.90 | -0.86% | 2,577 |
| Jul 27, 2026 | 391.85 | 392.30 | 389.25 | 389.25 | 389.25 | -0.08% | 2,697 |
| Jul 24, 2026 | 386.00 | 390.00 | 386.00 | 389.55 | 389.55 | 0.76% | 7,617 |
| Jul 23, 2026 | 393.55 | 393.55 | 386.60 | 386.60 | 386.60 | -2.79% | 9,370 |
| Jul 22, 2026 | 393.50 | 397.70 | 392.80 | 397.70 | 397.70 | 1.88% | 1,732 |
| Jul 21, 2026 | 389.70 | 390.35 | 387.00 | 390.35 | 390.35 | 1.71% | 2,276 |
| Jul 20, 2026 | 382.75 | 384.60 | 382.40 | 383.80 | 383.80 | 0.07% | 1,510 |
| Jul 17, 2026 | 382.00 | 383.55 | 379.00 | 383.55 | 383.55 | -0.14% | 6,930 |
| Jul 16, 2026 | 385.30 | 386.30 | 379.90 | 384.10 | 384.10 | -0.69% | 1,745 |