Invesco Gold & Special Minerals Y (OGMYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 02 Jul 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 01 Jul 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 28 Jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 27 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 25 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 24 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 21 Jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 20 Jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 18 Jun 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 17 Jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 14 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 13 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 12 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 11 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 10 Jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 07 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 06 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 05 Jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 04 Jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 03 Jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 31 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 30 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 29 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 28 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 24 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 23 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 22 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 21 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 20 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 17 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 16 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 15 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 14 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 10 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 09 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 08 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 07 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 06 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 03 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 02 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 01 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 30 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 29 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 25 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 24 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 22 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 19 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 18 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 17 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 16 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 12 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 11 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 10 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 09 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 08 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 04 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 03 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 02 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 01 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 28 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 27 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 26 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 25 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 22 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 21 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 20 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 15 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 13 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 12 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 07 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 06 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 05 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 04 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 01 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 28 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 27 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 26 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 23 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 22 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 21 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 20 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 15 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 14 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 13 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 12 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 09 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| *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.