SGOL - ETFS Physical Swiss Gold

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018129.44129.44129.01129.28129.289,040
Jan 12, 2018128.62129.69128.38129.51129.5138,700
Jan 11, 2018127.88128.12127.87127.88127.8862,200
Jan 10, 2018127.73127.80127.44127.54127.54114,100
Jan 09, 2018127.12127.70126.80127.70127.7038,100
Jan 08, 2018127.75127.78127.46127.78127.7828,000
Jan 05, 2018127.43127.96127.33127.79127.7920,100
Jan 04, 2018127.40128.32127.27127.94127.9435,500
Jan 03, 2018127.68127.68126.55127.29127.2961,600
Jan 02, 2018127.22127.63126.92127.61127.6164,300
Dec 29, 2017126.03126.55125.97126.13126.1354,700
Dec 28, 2017125.11125.37125.02125.02125.0229,700
Dec 27, 2017124.62124.80124.44124.69124.6919,200
Dec 26, 2017123.92124.24123.92124.20124.2017,200
Dec 22, 2017123.09123.50123.02123.33123.3317,300
Dec 21, 2017122.48122.86122.00122.00122.0016,200
Dec 20, 2017122.25122.73122.22122.51122.5128,300
Dec 19, 2017121.99122.26121.95122.21122.2124,900
Dec 18, 2017121.85122.38121.85122.14122.14113,500
Dec 15, 2017121.96121.96121.40121.59121.59106,700
Dec 14, 2017121.41121.68121.12121.33121.3329,800
Dec 13, 2017120.57121.69120.37121.55121.5537,600
Dec 12, 2017120.01120.49119.76120.49120.4927,500
Dec 11, 2017120.33120.89120.23120.34120.3420,200
Dec 08, 2017121.03121.24120.72120.84120.8431,400
Dec 07, 2017121.29121.53120.49120.98120.9847,000
Dec 06, 2017122.41123.50122.29123.50123.5024,700
Dec 05, 2017122.86123.11122.19122.70122.7036,000
Dec 04, 2017123.57123.60123.31123.60123.6020,200
Dec 01, 2017123.39124.78123.15124.00124.0061,300
Nov 30, 2017124.00124.06123.05123.93123.93270,200
Nov 29, 2017124.70124.70124.23124.48124.4823,100
Nov 28, 2017125.42125.55125.01125.24125.2433,700
Nov 27, 2017125.69125.69125.19125.31125.3116,200
Nov 24, 2017124.83125.07124.67124.77124.7710,000
Nov 22, 2017124.60125.35124.60125.09125.0921,300
Nov 21, 2017124.17124.31123.92123.92123.9214,800
Nov 20, 2017124.79124.82123.50123.72123.7235,700
Nov 17, 2017124.55125.57124.49124.74124.7426,200
Nov 16, 2017123.91124.35123.84124.35124.3513,200
Nov 15, 2017124.53124.61123.72123.83123.838,900
Nov 14, 2017123.41124.24123.26124.00124.0011,400
Nov 13, 2017123.74123.96123.71123.75123.759,300
Nov 10, 2017124.52124.52123.40123.59123.5913,800
Nov 09, 2017124.21124.83124.21124.28124.2812,100
Nov 08, 2017124.40124.65124.06124.06124.069,100
Nov 07, 2017123.91124.50123.39124.50124.5014,800
Nov 06, 2017123.16124.18123.11124.06124.0628,400
Nov 03, 2017123.79123.85122.73123.09123.0913,100
Nov 02, 2017123.71124.38123.51123.64123.6412,700
Nov 01, 2017123.48123.97123.31123.56123.5624,800
Oct 31, 2017123.32124.00122.86124.00124.0013,100
Oct 30, 2017122.81123.89122.81123.55123.5537,500
Oct 27, 2017122.81123.41122.73123.32123.3218,100
Oct 26, 2017123.57123.57122.71123.21123.2124,000
Oct 25, 2017123.78124.00123.55123.81123.8117,600
Oct 24, 2017123.80124.06123.54123.71123.7110,100
Oct 23, 2017123.41124.32123.40124.32124.3216,800
Oct 20, 2017124.09124.31123.89124.06124.0612,800
Oct 19, 2017124.68124.98124.00124.00124.0019,800
Oct 18, 2017124.11124.32124.03124.11124.1114,500
Oct 17, 2017124.59125.50124.25125.50125.5021,500
Oct 16, 2017126.33126.40125.14125.45125.4524,600
Oct 13, 2017126.04126.33125.88126.33126.3320,500
Oct 12, 2017125.26125.46125.08125.32125.328,100
Oct 11, 2017124.98125.32124.52125.32125.3224,900
Oct 10, 2017125.04125.35124.50124.50124.5012,100
Oct 09, 2017124.11124.53124.00124.50124.5010,300
Oct 06, 2017122.73123.53122.19123.51123.5115,600
Oct 05, 2017123.52123.60122.88123.39123.3911,500
Oct 04, 2017123.70123.70123.00123.60123.6021,400
Oct 03, 2017123.15123.55123.15123.26123.2612,800
Oct 02, 2017123.55123.71123.15123.15123.1552,000
Sep 29, 2017124.76124.76124.00124.00124.0026,100
Sep 28, 2017124.44124.85124.28124.64124.6413,000
Sep 27, 2017124.37124.95124.31124.43124.4349,100
Sep 26, 2017126.06126.24125.44125.62125.6243,100
Sep 25, 2017125.28127.08125.20127.02127.0248,100
Sep 22, 2017125.60125.72125.42125.69125.6936,700
Sep 21, 2017125.05125.51124.96125.13125.1350,200
Sep 20, 2017127.28127.41125.70126.08126.0828,900
Sep 19, 2017126.94127.11126.56127.07127.0719,600
Sep 18, 2017127.25127.25126.50126.84126.8434,600
Sep 15, 2017128.65128.65127.95128.05128.0514,000
Sep 14, 2017128.01128.93128.01128.63128.6329,000
Sep 13, 2017128.95128.97128.01128.12128.1236,100
Sep 12, 2017128.52129.06128.49129.06129.0615,600
Sep 11, 2017129.38129.39128.59128.71128.7130,900
Sep 08, 2017130.80130.80130.24130.54130.5419,500
Sep 07, 2017130.13130.83130.07130.79130.7925,500
Sep 06, 2017130.02130.02129.00129.32129.3231,300
Sep 05, 2017129.26130.32129.10129.82129.8259,900
Sep 01, 2017128.65129.25127.80129.25129.2583,600
Aug 31, 2017127.08128.90127.05128.90128.9018,800
Aug 30, 2017126.90127.10126.72126.82126.8221,900
Aug 29, 2017128.25128.35126.65126.89126.8944,300
Aug 28, 2017125.81127.20125.81127.17127.1738,500
Aug 25, 2017125.14125.33123.75125.03125.0345,200
Aug 24, 2017124.79125.29124.63125.29125.2916,200
Aug 23, 2017124.98125.13124.81125.10125.1023,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...