Market data

Select a section

Invesco Physical Markets Invesco Physical Gold ETC

(SGLD)
Sector: n/a
$258.56
$-2.00 -0.77
Last updated: 12:27:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $237.89 $239.45 $237.18 $237.68 13,432
16/07/2024 $234.77 $238.56 $234.33 $237.41 34,313
15/07/2024 $231.74 $235.03 $231.55 $234.80 12,197
12/07/2024 $231.89 $232.76 $230.67 $232.44 33,314
11/07/2024 $229.63 $233.70 $229.46 $233.70 29,193
10/07/2024 $228.82 $230.11 $228.71 $229.52 21,016
09/07/2024 $227.95 $228.31 $226.61 $226.94 27,107
08/07/2024 $229.25 $229.65 $228.30 $228.30 13,182
05/07/2024 $228.00 $230.17 $226.88 $230.17 10,539
04/07/2024 $227.26 $227.76 $227.04 $227.59 9,572
03/07/2024 $225.79 $228.12 $210.13 $227.81 40,135
02/07/2024 $224.70 $225.22 $223.87 $224.31 7,049
01/07/2024 $224.33 $225.46 $223.80 $224.53 60,964
28/06/2024 $224.49 $225.47 $224.17 $224.57 5,892
27/06/2024 $221.89 $224.70 $221.82 $224.41 6,252
26/06/2024 $223.44 $223.62 $221.28 $221.77 23,509
25/06/2024 $224.39 $225.36 $223.61 $223.61 11,133
24/06/2024 $224.06 $225.07 $223.93 $224.62 10,218
21/06/2024 $227.44 $228.44 $224.23 $224.53 11,384
20/06/2024 $225.97 $227.98 $225.05 $226.84 4,973
19/06/2024 $224.77 $225.91 $224.28 $224.49 8,813
18/06/2024 $223.78 $224.59 $222.49 $224.27 33,693
17/06/2024 $223.53 $224.86 $222.95 $222.95 5,865
14/06/2024 $223.13 $225.15 $222.71 $224.49 4,959
13/06/2024 $223.34 $224.76 $222.37 $222.63 12,538
12/06/2024 $223.27 $225.74 $222.87 $224.74 17,843
11/06/2024 $222.06 $223.69 $222.00 $222.94 8,245
10/06/2024 $221.03 $222.60 $221.00 $222.26 5,417
07/06/2024 $229.06 $229.39 $222.55 $222.60 20,162
06/06/2024 $228.33 $229.49 $227.26 $229.12 5,011
05/06/2024 $224.94 $226.98 $224.62 $226.98 14,191
04/06/2024 $226.14 $226.59 $223.45 $224.26 15,451
03/06/2024 $223.94 $226.06 $223.85 $225.93 26,640
31/05/2024 $226.27 $227.47 $224.55 $224.55 61,090
30/05/2024 $225.04 $226.70 $224.76 $226.15 7,970
29/05/2024 $227.15 $227.43 $225.45 $225.51 8,958
28/05/2024 $225.92 $227.77 $225.69 $227.43 43,100
27/05/2024 $225.61 $226.00 $225.00 $225.00 6,259

Market data

Select a section