Invesco Gold & Special Minerals R5 (IOGYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.34
-1.76 (-2.41%)
At close: Aug 26, 2026
IOGYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 2.48% |
| Aug 3, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 1.68% |
| Jul 31, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -2.96% |
| Jul 30, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 3.50% |
| Jul 29, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.42% |
| Jul 28, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -1.56% |
| Jul 27, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.79% |
| Jul 24, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.28% |
| Jul 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.80% |
| Jul 22, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 3.13% |
| Jul 21, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 4.72% |
| Jul 20, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.75% |
| Jul 17, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.65% |
| Jul 16, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -3.28% |
| Jul 15, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.55% |
| Jul 14, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.37% |
| Jul 13, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -2.44% |
| Jul 10, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Jul 9, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 2.50% |
| Jul 8, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -2.93% |
| Jul 7, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -3.43% |
| Jul 6, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.06% |
| Jul 2, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 4.06% |
| Jul 1, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.66% |
| Jun 30, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.54% |
| Jun 29, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.09% |
| Jun 25, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.98% |
| Jun 24, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -3.88% |
| Jun 23, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -4.29% |
| Jun 22, 2026 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -1.05% |
| Jun 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.19% |
| Jun 17, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.31% |
| Jun 16, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.43% |
| Jun 15, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 5.82% |