Invesco Gold & Special Minerals R5 (IOGYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.96
-2.39 (-3.90%)
At close: Oct 14, 2026
IOGYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -3.90% |
| Oct 13, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.27% |
| Oct 12, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.72% |
| Oct 9, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 2.52% |
| Oct 8, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.28% |
| Oct 7, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -2.65% |
| Oct 6, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.52% |
| Oct 5, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.15% |
| Oct 2, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.90% |
| Oct 1, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.88% |
| Sep 30, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -1.33% |
| Sep 29, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 1.00% |
| Sep 28, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -4.73% |
| Sep 25, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.68% |
| Sep 24, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -1.53% |
| Sep 23, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -3.62% |
| Sep 22, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 2.91% |
| Sep 21, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.11% |
| Sep 18, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.07% |
| Sep 17, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 2.83% |
| Sep 16, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -1.49% |
| Sep 15, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.32% |
| Sep 14, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -2.45% |
| Sep 11, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.50% |
| Sep 10, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -2.70% |
| Sep 9, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.61% |
| Sep 8, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.99% |
| Sep 4, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -1.54% |
| Sep 3, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 3.97% |
| Sep 2, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 2.15% |
| Sep 1, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -3.26% |
| Aug 31, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -1.26% |
| Aug 28, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -3.28% |
| Aug 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.93% |
| Aug 26, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -2.41% |
| Aug 25, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.87% |
| Aug 24, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.41% |
| Aug 21, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 2.86% |
| Aug 20, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 2.98% |
| Aug 19, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 7.76% |
| Aug 18, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -2.66% |
| Aug 17, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 2.03% |
| Aug 14, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.63% |
| Aug 13, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -2.45% |
| Aug 12, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.71% |
| Aug 11, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.35% |
| Aug 10, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 1.15% |
| Aug 7, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 6.51% |
| Aug 6, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.55% |
| Aug 5, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 7.03% |