Market data

Select a section

Invesco Physical Markets Invesco Physical Gold ETC

(SGLD)
Sector: n/a
$322.97
$1.51 0.47
Last updated: 16:40:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $321.94 $323.72 $321.81 $322.97 22,029
17/07/2025 $321.30 $321.46 $318.89 $321.46 12,928
16/07/2025 $321.60 $324.93 $319.90 $324.93 15,841
15/07/2025 $323.51 $324.23 $320.37 $320.37 14,936
14/07/2025 $324.50 $325.05 $321.77 $322.61 11,846
11/07/2025 $320.82 $324.40 $320.82 $324.06 10,669
10/07/2025 $320.41 $320.72 $319.00 $319.73 9,861
09/07/2025 $317.14 $319.12 $316.38 $318.72 9,008
08/07/2025 $321.37 $321.68 $316.80 $317.47 10,078
07/07/2025 $318.84 $319.83 $317.50 $319.82 20,582
04/07/2025 $321.89 $322.08 $320.90 $320.96 6,697
03/07/2025 $323.92 $323.94 $319.10 $320.67 26,390
02/07/2025 $321.05 $322.85 $320.62 $321.94 16,164
01/07/2025 $320.86 $323.43 $320.83 $321.88 21,789
30/06/2025 $317.05 $317.54 $315.47 $316.78 56,295
27/06/2025 $317.37 $317.40 $313.64 $315.16 42,455
26/06/2025 $321.71 $322.53 $319.00 $320.00 16,695
25/06/2025 $321.02 $321.41 $319.13 $320.18 141,163
24/06/2025 $320.19 $320.84 $317.37 $319.26 54,026
23/06/2025 $323.40 $326.41 $322.86 $326.41 19,943
20/06/2025 $322.19 $324.92 $322.00 $324.36 11,239
19/06/2025 $323.48 $325.31 $322.83 $324.36 9,853
18/06/2025 $325.92 $327.25 $325.20 $326.46 11,456
17/06/2025 $326.04 $327.40 $324.38 $325.84 32,176
16/06/2025 $329.29 $329.68 $325.81 $328.02 12,777
13/06/2025 $329.19 $331.87 $328.33 $329.79 14,121
12/06/2025 $325.06 $327.22 $321.70 $326.54 12,252
11/06/2025 $321.46 $325.00 $320.56 $321.70 9,775
10/06/2025 $320.41 $322.54 $320.14 $320.53 67,810
09/06/2025 $320.13 $320.84 $318.92 $320.84 67,209
06/06/2025 $323.76 $324.35 $320.00 $320.95 19,437
05/06/2025 $324.14 $327.80 $323.25 $323.25 18,811
04/06/2025 $323.34 $325.88 $322.24 $324.90 12,642
03/06/2025 $323.71 $324.07 $321.20 $322.74 18,719
02/06/2025 $322.32 $325.49 $322.12 $324.86 15,770
30/05/2025 $317.95 $318.42 $315.51 $316.95 5,477
29/05/2025 $315.31 $319.69 $315.18 $319.38 144,991
28/05/2025 $318.77 $320.41 $317.43 $317.43 13,072
27/05/2025 $318.89 $319.07 $316.75 $317.30 25,815
26/05/2025 $320.94 $324.00 $320.20 $323.55 22,119
23/05/2025 $320.94 $324.00 $320.20 $323.55 22,119
22/05/2025 $320.44 $320.92 $316.33 $317.35 71,452
21/05/2025 $319.61 $319.71 $317.38 $318.93 17,508
20/05/2025 $309.22 $316.44 $309.22 $315.80 14,171
19/05/2025 $310.77 $312.87 $310.00 $311.48 16,736
16/05/2025 $309.65 $309.87 $304.00 $306.51 21,258
15/05/2025 $303.49 $309.91 $301.73 $309.63 29,061
14/05/2025 $310.96 $312.35 $306.00 $306.81 30,227
13/05/2025 $314.33 $314.55 $310.92 $313.02 21,606
12/05/2025 $315.40 $315.43 $309.17 $311.79 45,849
09/05/2025 $320.31 $321.97 $319.89 $321.82 19,832
08/05/2025 $320.82 $324.50 $320.64 $322.08 14,366
07/05/2025 $326.79 $327.36 $324.92 $326.16 38,501
06/05/2025 $324.32 $327.48 $324.18 $327.48 20,226
05/05/2025 $313.41 $315.00 $312.22 $312.22 22,874
02/05/2025 $313.41 $315.00 $312.22 $312.22 22,874
01/05/2025 $311.81 $311.81 $308.50 $309.70 34,225
30/04/2025 $318.54 $319.47 $314.84 $318.46 32,324
29/04/2025 $319.59 $320.12 $316.58 $319.10 24,804
28/04/2025 $316.43 $321.27 $315.59 $320.55 38,820
25/04/2025 $318.42 $319.23 $314.80 $315.54 22,575
24/04/2025 $320.42 $322.57 $318.09 $320.77 88,699
23/04/2025 $319.15 $321.60 $313.72 $315.31 39,937
22/04/2025 $334.73 $335.20 $328.51 $329.40 83,356
21/04/2025 $320.66 $321.59 $316.89 $317.57 23,744
18/04/2025 $320.66 $321.59 $316.89 $317.57 23,744
17/04/2025 $320.66 $321.59 $316.89 $317.57 23,744
16/04/2025 $317.20 $319.66 $317.09 $319.35 120,683
15/04/2025 $310.87 $311.28 $309.57 $310.47 13,117
14/04/2025 $311.39 $311.58 $307.70 $309.02 18,593
11/04/2025 $307.99 $312.27 $307.86 $312.16 101,234
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

Market data

Select a section