Market data

Select a section

Invesco Physical Markets Invesco Physical Gold ETC

(SGLD)
Sector: n/a
$309.10
$3.96 1.30
Last updated: 08:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $300.91 $305.56 $298.98 $305.14 11,734
09/04/2025 $292.85 $297.61 $292.59 $297.47 67,514
08/04/2025 $290.19 $291.23 $288.54 $289.83 13,661
07/04/2025 $291.71 $293.32 $287.06 $287.06 32,139
04/04/2025 $298.86 $302.42 $291.37 $291.52 21,669
03/04/2025 $301.24 $302.00 $294.01 $299.54 51,411
02/04/2025 $300.34 $301.93 $298.00 $301.28 63,363
01/04/2025 $301.94 $302.49 $301.00 $301.31 37,523
31/03/2025 $300.57 $301.24 $298.94 $300.57 17,682
28/03/2025 $296.66 $297.45 $295.59 $297.05 32,512
27/03/2025 $292.37 $294.80 $292.28 $294.14 31,427
26/03/2025 $292.03 $292.08 $290.31 $290.93 13,873
25/03/2025 $290.15 $292.40 $290.13 $291.40 12,380
24/03/2025 $291.32 $292.21 $289.65 $289.98 8,206
21/03/2025 $292.17 $292.67 $289.02 $290.47 14,256
20/03/2025 $293.17 $293.48 $291.61 $292.48 14,369
19/03/2025 $292.50 $292.95 $291.51 $292.44 23,221
18/03/2025 $290.71 $292.61 $290.68 $292.44 21,976
17/03/2025 $287.80 $289.21 $287.49 $288.75 9,988
14/03/2025 $287.79 $289.58 $287.00 $287.82 38,556
13/03/2025 $282.85 $288.32 $282.81 $287.27 30,355
12/03/2025 $280.85 $283.05 $280.24 $283.02 15,121
11/03/2025 $279.53 $281.43 $279.45 $280.98 8,191
10/03/2025 $280.18 $280.91 $279.19 $279.71 11,080
07/03/2025 $281.11 $282.32 $280.00 $280.96 31,154
06/03/2025 $280.46 $281.41 $278.68 $280.98 14,831
05/03/2025 $281.14 $282.45 $279.00 $281.94 13,896
04/03/2025 $279.43 $282.04 $279.23 $280.21 15,719
03/03/2025 $275.89 $278.50 $275.63 $278.45 21,372
28/02/2025 $275.53 $276.04 $273.05 $274.45 29,129
27/02/2025 $278.63 $279.83 $276.39 $276.87 19,846
26/02/2025 $280.85 $281.20 $278.56 $280.60 14,382
25/02/2025 $282.46 $283.57 $278.60 $279.14 14,135
24/02/2025 $283.69 $284.84 $282.47 $283.48 16,815
21/02/2025 $282.32 $283.12 $281.34 $283.08 30,222
20/02/2025 $284.15 $285.00 $281.80 $283.76 13,216
19/02/2025 $282.83 $283.95 $281.71 $281.81 12,921
18/02/2025 $280.56 $282.35 $280.19 $282.29 28,005
17/02/2025 $279.72 $280.08 $279.07 $279.19 16,692
14/02/2025 $282.52 $283.32 $278.79 $278.89 12,931
13/02/2025 $280.88 $281.51 $280.22 $281.17 9,246
12/02/2025 $278.84 $279.26 $275.82 $278.92 20,734
11/02/2025 $280.70 $280.95 $277.88 $280.04 12,939
10/02/2025 $278.98 $280.63 $278.86 $279.95 17,619
07/02/2025 $276.03 $278.09 $273.50 $276.24 79,959
06/02/2025 $275.27 $276.62 $273.20 $276.67 26,478
05/02/2025 $276.01 $277.63 $275.50 $276.67 15,017
04/02/2025 $271.17 $274.13 $270.97 $271.95 18,334
03/02/2025 $268.98 $272.99 $268.51 $271.95 26,877
31/01/2025 $269.65 $271.37 $269.00 $270.58 22,983
30/01/2025 $266.82 $269.58 $266.78 $269.02 12,318
29/01/2025 $265.95 $266.47 $264.93 $265.33 45,928
28/01/2025 $264.06 $265.84 $263.66 $265.66 10,639
27/01/2025 $265.10 $267.12 $263.97 $264.08 14,172
24/01/2025 $267.15 $268.42 $265.48 $267.63 10,873
23/01/2025 $265.32 $265.46 $263.83 $265.33 7,673
22/01/2025 $264.85 $266.39 $264.83 $265.93 8,880
21/01/2025 $263.13 $264.46 $261.90 $264.11 18,767
20/01/2025 $260.73 $261.70 $260.50 $260.65 10,427
17/01/2025 $261.24 $261.84 $260.52 $261.71 11,315
16/01/2025 $260.09 $262.22 $259.95 $258.58 45,738
15/01/2025 $258.55 $259.61 $258.00 $258.58 9,385
14/01/2025 $257.37 $257.78 $256.47 $257.48 6,712
13/01/2025 $258.89 $259.29 $256.45 $257.08 48,582
10/01/2025 $257.95 $260.03 $256.88 $259.39 12,277
09/01/2025 $256.66 $258.13 $256.43 $257.22 8,896
08/01/2025 $255.62 $257.09 $255.18 $256.88 11,361
07/01/2025 $254.43 $256.69 $254.43 $255.55 5,982
06/01/2025 $253.16 $255.35 $252.00 $254.34 7,943
03/01/2025 $255.89 $256.29 $254.60 $254.64 6,283
02/01/2025 $255.19 $256.14 $253.74 $255.97 21,882
01/01/2025 $251.90 $252.19 $251.49 $251.60 2,590
31/12/2024 $251.90 $252.19 $251.49 $251.60 2,590
30/12/2024 $252.28 $252.75 $250.23 $250.45 3,677
27/12/2024 $253.63 $257.24 $251.91 $252.43 4,226
26/12/2024 $252.38 $252.46 $251.71 $251.71 1,776
25/12/2024 $252.38 $252.46 $251.71 $251.71 1,776
24/12/2024 $252.38 $252.46 $251.71 $251.71 1,776
23/12/2024 $253.41 $253.59 $251.55 $251.93 4,056
20/12/2024 $251.07 $253.57 $250.72 $252.77 11,479
19/12/2024 $252.05 $252.99 $249.40 $249.86 13,273
18/12/2024 $254.90 $255.37 $253.90 $254.24 4,906
17/12/2024 $255.63 $255.76 $253.96 $254.30 14,572
16/12/2024 $255.75 $256.84 $255.44 $255.44 12,022
13/12/2024 $258.57 $258.80 $256.00 $256.45 21,404
12/12/2024 $261.64 $262.11 $257.86 $258.46 15,720
11/12/2024 $259.24 $261.83 $258.83 $261.34 10,384
10/12/2024 $256.85 $259.44 $256.52 $259.10 12,321
09/12/2024 $255.48 $257.86 $255.08 $257.03 13,242
06/12/2024 $254.42 $254.95 $252.96 $254.57 10,937
05/12/2024 $255.37 $255.63 $253.76 $254.26 9,812
04/12/2024 $254.63 $255.96 $254.00 $255.75 13,088
03/12/2024 $254.84 $255.88 $254.13 $254.76 67,884
02/12/2024 $253.44 $256.00 $253.26 $254.46 27,571
29/11/2024 $256.53 $256.92 $255.52 $256.54 14,016
28/11/2024 $254.17 $255.30 $254.17 $254.64 9,927
27/11/2024 $255.19 $256.17 $254.14 $254.59 47,029
26/11/2024 $251.93 $254.61 $251.51 $253.27 15,146
25/11/2024 $257.24 $259.13 $253.25 $254.11 20,425
22/11/2024 $259.97 $265.00 $258.85 $257.04 95,143
21/11/2024 $256.81 $257.70 $256.53 $257.04 104,352
20/11/2024 $252.69 $255.47 $252.50 $255.40 14,534
19/11/2024 $252.49 $254.44 $252.40 $252.86 21,614
18/11/2024 $248.96 $252.02 $248.67 $251.69 14,419
15/11/2024 $247.18 $248.28 $246.89 $248.39 13,375
14/11/2024 $246.42 $248.39 $244.72 $248.39 16,392
13/11/2024 $251.16 $252.13 $249.46 $249.46 3,165,381
12/11/2024 $250.43 $252.22 $249.64 $250.68 37,064
11/11/2024 $257.34 $257.87 $251.90 $252.33 25,390
08/11/2024 $259.13 $260.49 $258.55 $258.97 8,527
07/11/2024 $256.73 $260.28 $256.14 $259.79 16,109
06/11/2024 $262.79 $263.52 $255.83 $257.45 40,388
05/11/2024 $263.76 $265.03 $263.42 $264.01 8,148
04/11/2024 $263.76 $264.90 $263.43 $263.83 32,424
01/11/2024 $265.07 $266.14 $264.24 $264.55 56,102
31/10/2024 $268.26 $268.40 $263.44 $264.30 63,594
30/10/2024 $268.22 $268.65 $267.17 $266.59 13,006
29/10/2024 $265.30 $267.20 $264.75 $266.59 68,987
28/10/2024 $263.99 $264.66 $263.00 $264.55 11,466
25/10/2024 $263.34 $264.28 $261.96 $264.03 24,149
24/10/2024 $263.63 $264.27 $262.50 $261.93 33,652
23/10/2024 $265.16 $265.89 $261.21 $261.93 14,902
22/10/2024 $263.66 $264.52 $263.15 $264.20 11,287
21/10/2024 $263.21 $264.15 $261.91 $262.54 19,680
18/10/2024 $260.99 $264.50 $260.56 $261.91 9,893
17/10/2024 $258.51 $259.99 $257.69 $259.64 98,755
16/10/2024 $258.05 $258.72 $257.20 $257.79 9,406
15/10/2024 $255.36 $256.82 $255.16 $256.82 29,760
14/10/2024 $256.79 $257.02 $255.01 $255.30 24,689
11/10/2024 $254.47 $256.58 $254.22 $256.34 8,972

Market data

Select a section