Invesco Gold & Special Minerals R5 (IOGYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 26 Jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 25 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 24 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 21 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 Jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 18 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 17 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 14 Jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 13 Jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 12 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 11 Jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 10 Jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 07 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 06 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 05 Jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 Jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 03 Jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 31 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 30 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 29 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 28 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 24 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 23 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 22 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 20 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 17 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 16 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 15 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 14 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 13 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 10 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 09 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 08 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 07 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 06 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 03 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 02 May 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 01 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 30 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 29 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 23 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 19 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 18 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 17 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 16 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 15 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 12 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 11 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 10 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 08 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 05 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 03 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 02 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 01 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 28 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 27 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 25 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 22 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 21 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 20 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 19 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 18 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 15 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 14 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 13 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 11 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 07 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 06 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 05 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 04 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 01 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 29 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 28 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 27 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 26 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 23 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 22 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 21 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 16 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 15 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 14 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 13 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 12 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 09 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 07 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.