Market data

Select a section

Invesco Physical Markets Invesco Physical Gold ETC

(SGLD)
Sector: n/a
$261.71
$-0.51 -0.19
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $251.83 $253.30 $251.00 $252.80 3,578
09/10/2024 $251.85 $252.96 $251.17 $252.06 34,507
08/10/2024 $254.14 $255.70 $251.17 $251.17 9,070
07/10/2024 $254.81 $256.40 $254.36 $255.35 11,960
04/10/2024 $256.48 $257.27 $253.85 $256.16 14,980
03/10/2024 $256.02 $256.11 $254.74 $255.81 19,567
02/10/2024 $255.51 $256.50 $254.12 $255.40 44,704
01/10/2024 $255.01 $258.50 $254.75 $256.91 14,290
30/09/2024 $256.26 $256.46 $253.42 $253.87 13,960
27/09/2024 $257.15 $258.38 $255.06 $255.73 14,501
26/09/2024 $256.65 $258.91 $255.99 $257.62 15,280
25/09/2024 $255.85 $256.98 $255.69 $256.13 10,739
24/09/2024 $253.31 $255.29 $253.00 $254.84 65,989
23/09/2024 $252.97 $254.69 $252.08 $253.69 13,287
20/09/2024 $251.30 $252.44 $250.92 $252.28 5,200
19/09/2024 $248.35 $250.14 $248.04 $249.07 19,463
18/09/2024 $247.74 $248.68 $247.59 $248.09 6,586
17/09/2024 $249.22 $249.47 $247.33 $247.33 147,459
16/09/2024 $249.27 $249.64 $248.27 $248.90 16,445
13/09/2024 $247.45 $248.85 $247.21 $246.20 11,002
12/09/2024 $242.66 $246.50 $242.30 $242.37 14,812
11/09/2024 $243.56 $243.67 $241.47 $242.50 15,603
10/09/2024 $241.53 $242.52 $241.09 $242.50 49,428
09/09/2024 $240.13 $242.14 $239.99 $240.80 5,187
06/09/2024 $242.82 $243.83 $241.52 $242.36 8,699
05/09/2024 $241.44 $243.07 $241.26 $241.88 10,474
04/09/2024 $239.52 $240.94 $238.42 $240.56 8,227
03/09/2024 $240.86 $241.52 $238.43 $239.46 30,330
02/09/2024 $240.85 $241.70 $240.71 $241.51 16,636
30/08/2024 $242.78 $243.53 $241.43 $241.51 27,348
29/08/2024 $242.62 $243.42 $241.46 $242.98 8,840
28/08/2024 $241.86 $242.15 $240.48 $241.75 20,227
27/08/2024 $242.54 $242.98 $241.54 $242.52 11,749
26/08/2024 $241.78 $241.93 $238.42 $238.83 15,726
23/08/2024 $241.78 $241.93 $238.42 $238.83 15,726
22/08/2024 $241.78 $241.93 $238.42 $238.83 15,726
21/08/2024 $242.44 $242.62 $240.65 $241.95 12,236
20/08/2024 $241.35 $244.06 $241.01 $242.23 16,341
19/08/2024 $241.38 $242.77 $239.59 $241.37 10,091
16/08/2024 $236.77 $241.00 $236.45 $239.71 15,810
15/08/2024 $236.77 $237.74 $234.87 $236.83 11,592
14/08/2024 $237.91 $238.86 $235.80 $235.80 13,090
13/08/2024 $237.54 $238.60 $237.10 $237.96 46,114
12/08/2024 $234.97 $237.21 $234.90 $237.21 7,186
09/08/2024 $233.45 $234.80 $233.34 $234.26 6,579
08/08/2024 $231.28 $233.53 $230.73 $233.14 75,415
07/08/2024 $230.96 $231.93 $230.34 $229.96 65,426
06/08/2024 $231.70 $232.96 $229.75 $229.96 39,404
05/08/2024 $234.21 $235.70 $228.08 $231.92 43,419
02/08/2024 $237.80 $238.74 $232.49 $233.90 36,499
01/08/2024 $235.69 $237.25 $234.42 $236.16 37,581
31/07/2024 $233.46 $234.26 $233.06 $233.69 7,294
30/07/2024 $230.56 $230.89 $230.00 $230.25 7,232
29/07/2024 $230.68 $230.92 $228.86 $229.03 5,248
26/07/2024 $228.60 $230.56 $228.39 $228.00 32,321
25/07/2024 $228.74 $229.83 $227.74 $228.00 12,634
24/07/2024 $233.14 $234.44 $232.47 $234.18 75,666
23/07/2024 $230.55 $232.47 $230.44 $231.92 6,930
22/07/2024 $231.70 $232.14 $230.00 $230.02 4,373
19/07/2024 $233.38 $234.60 $230.94 $231.93 105,016
18/07/2024 $238.35 $238.69 $237.00 $237.65 6,736

Market data

Select a section