Invesco Gold & Special Minerals R5 (IOGYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.55
-1.90 (-3.43%)
At close: Jul 7, 2026
IOGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.66% |
| Jun 11, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 5.39% |
| Jun 10, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -4.99% |
| Jun 9, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.43% |
| Jun 8, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.40% |
| Jun 5, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -7.81% |
| Jun 4, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 1.07% |
| Jun 3, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -3.03% |
| Jun 2, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 1.34% |
| Jun 1, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.45% |
| May 29, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 2.22% |
| May 28, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 1.13% |
| May 27, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -3.07% |
| May 26, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 3.75% |
| May 22, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.98% |
| May 21, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.18% |
| May 20, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 2.53% |
| May 19, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -3.53% |
| May 18, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.39% |
| May 15, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -6.48% |
| May 14, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -2.16% |
| May 13, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.34% |
| May 12, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.22% |
| May 11, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 2.35% |
| May 8, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 3.02% |
| May 7, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.79% |
| May 6, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 6.61% |
| May 5, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.02% |
| May 4, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.42% |
| May 1, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -1.47% |
| Apr 30, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 2.08% |
| Apr 29, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -2.25% |
| Apr 28, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -4.03% |
| Apr 27, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -1.75% |
| Apr 24, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 1.78% |
| Apr 23, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -1.72% |
| Apr 22, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 1.39% |