iShares Gold Producers UCITS ETF (SWX:IAUP)
Switzerland · Delayed Price · Currency is CHF 21.59
+0.08 (0.37%)
Last updated: Aug 8, 2025
SWX:IAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.66 | 21.66 | 21.59 | 21.63 | - | 0.05% | 175 |
| Aug 12, 2025 | 21.52 | 21.62 | 21.36 | 21.62 | - | 0.98% | 9,324 |
| Aug 11, 2025 | 21.25 | 21.41 | 21.05 | 21.41 | - | -1.40% | 13,698 |
| Aug 8, 2025 | 21.78 | 21.78 | 21.57 | 21.72 | - | 0.95% | 10,409 |
| Aug 7, 2025 | 21.58 | 21.58 | 21.32 | 21.51 | - | 2.26% | 15,436 |
| Aug 6, 2025 | 20.69 | 21.12 | 20.69 | 21.04 | - | 1.86% | 44,380 |
| Aug 5, 2025 | 20.31 | 20.65 | 20.14 | 20.65 | - | 2.58% | 18,950 |
| Aug 4, 2025 | 19.65 | 20.13 | 19.63 | 20.13 | - | 3.55% | 2,278 |
| Jul 31, 2025 | 19.21 | 19.48 | 19.21 | 19.44 | - | -0.41% | 3,319 |
| Jul 30, 2025 | 19.69 | 19.69 | 19.52 | 19.52 | - | 0.21% | 3,304 |
| Jul 29, 2025 | 19.43 | 19.48 | 19.43 | 19.48 | - | 1.61% | 501 |
| Jul 28, 2025 | 19.48 | 19.60 | 19.14 | 19.17 | - | -2.17% | 23,017 |
| Jul 25, 2025 | 19.35 | 19.60 | 19.35 | 19.60 | - | -0.01% | 2,531 |
| Jul 24, 2025 | 19.43 | 19.60 | 19.40 | 19.60 | - | -1.01% | 1,191 |
| Jul 23, 2025 | 19.75 | 19.84 | 19.75 | 19.80 | - | 1.28% | 2,553 |
| Jul 22, 2025 | 19.31 | 19.55 | 19.29 | 19.55 | - | 0.39% | 768 |
| Jul 21, 2025 | 18.95 | 19.47 | 18.95 | 19.47 | - | 2.55% | 12,535 |
| Jul 18, 2025 | 19.02 | 19.02 | 18.99 | 18.99 | - | 1.02% | 931 |
| Jul 17, 2025 | 19.05 | 19.05 | 18.80 | 18.80 | - | -1.30% | 10,984 |
| Jul 16, 2025 | 19.02 | 19.12 | 18.96 | 19.05 | - | 1.49% | 9,879 |
| Jul 15, 2025 | 19.17 | 19.17 | 18.77 | 18.77 | - | -2.47% | 3,486 |
| Jul 14, 2025 | 19.02 | 19.32 | 19.02 | 19.24 | - | 0.97% | 98 |
| Jul 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | 1.36% | 136 |
| Jul 10, 2025 | 18.91 | 18.95 | 18.80 | 18.80 | - | 0.76% | 6,485 |
| Jul 9, 2025 | 18.46 | 18.66 | 18.40 | 18.66 | - | -0.21% | 10,706 |
| Jul 8, 2025 | 19.60 | 19.60 | 18.70 | 18.70 | - | -1.48% | 7,823 |
| Jul 7, 2025 | 19.10 | 19.10 | 18.98 | 18.98 | - | -1.44% | 1,090 |
| Jul 4, 2025 | 19.25 | 19.28 | 19.25 | 19.26 | - | 0.54% | 3,317 |
| Jul 3, 2025 | 19.12 | 19.15 | 18.95 | 19.15 | - | 0.65% | 2,403 |
| Jul 2, 2025 | 18.97 | 19.08 | 18.95 | 19.03 | - | -0.31% | 12,639 |
| Jul 1, 2025 | 19.03 | 19.15 | 19.03 | 19.09 | - | 1.63% | 3,782 |
| Jun 30, 2025 | 19.10 | 19.10 | 18.74 | 18.78 | - | 0.99% | 424 |
| Jun 27, 2025 | 19.33 | 19.33 | 18.60 | 18.60 | - | -3.08% | 2,124 |
| Jun 26, 2025 | 19.17 | 19.21 | 19.05 | 19.19 | - | 0.43% | 2,496 |
| Jun 25, 2025 | 19.22 | 19.22 | 19.11 | 19.11 | - | -0.16% | 3,327 |
| Jun 24, 2025 | 19.40 | 19.53 | 18.90 | 19.14 | - | -3.82% | 8,803 |
| Jun 23, 2025 | 19.73 | 19.90 | 19.66 | 19.90 | - | 0.13% | 12,417 |
| Jun 20, 2025 | 19.72 | 19.87 | 19.65 | 19.87 | - | 0.37% | 647 |
| Jun 19, 2025 | 19.96 | 19.96 | 19.68 | 19.80 | - | -1.49% | 8,537 |
| Jun 18, 2025 | 19.84 | 20.10 | 19.84 | 20.10 | - | 0.32% | 1,378 |
| Jun 17, 2025 | 20.16 | 20.18 | 19.90 | 20.04 | - | -0.52% | 17,152 |
| Jun 16, 2025 | 20.50 | 20.50 | 20.14 | 20.14 | - | -0.84% | 6,255 |
| Jun 13, 2025 | 20.27 | 20.37 | 20.12 | 20.31 | - | 2.02% | 6,691 |
| Jun 12, 2025 | 19.55 | 19.91 | 19.55 | 19.91 | - | 2.71% | 5,672 |
| Jun 11, 2025 | 19.50 | 19.50 | 19.38 | 19.38 | - | -0.41% | 52,303 |
| Jun 10, 2025 | 19.72 | 19.79 | 19.46 | 19.46 | - | -1.15% | 7,853 |
| Jun 6, 2025 | 20.35 | 20.35 | 19.60 | 19.69 | - | -2.78% | 9,957 |
| Jun 5, 2025 | 20.24 | 20.55 | 20.01 | 20.25 | - | 0.75% | 13,844 |
| Jun 4, 2025 | 20.31 | 20.31 | 20.10 | 20.10 | - | 0.05% | 2,140 |
| Jun 3, 2025 | 20.21 | 20.21 | 19.91 | 20.09 | - | -0.17% | 1,861 |