Invesco Physical Gold ETC (IPHSF)
OTCMKTS
· Delayed Price · Currency is USD
312.25
+3.30 (1.07%)
At close: May 19, 2025
OTC:IPHSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | 0.98% | 52 |
| May 28, 2025 | 317.93 | 317.93 | 317.93 | 317.93 | 317.93 | 1.82% | 215 |
| May 19, 2025 | 312.25 | 312.25 | 312.25 | 312.25 | 312.25 | 1.07% | 7 |
| May 15, 2025 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | -0.86% | 48 |
| May 13, 2025 | 311.62 | 311.62 | 311.62 | 311.62 | 311.62 | -3.02% | 192 |
| May 9, 2025 | 321.32 | 321.32 | 321.32 | 321.32 | 321.32 | 3.31% | 3,063 |
| May 2, 2025 | 311.01 | 311.01 | 311.01 | 311.01 | 311.01 | -2.60% | 494 |
| Apr 29, 2025 | 319.31 | 319.31 | 319.31 | 319.31 | 319.31 | -3.27% | 750 |
| Apr 22, 2025 | 330.88 | 330.88 | 330.11 | 330.11 | 330.11 | 3.40% | 161 |
| Apr 16, 2025 | 321.00 | 321.00 | 319.25 | 319.25 | 319.25 | 7.51% | 239 |
| Apr 9, 2025 | 296.00 | 296.95 | 296.00 | 296.95 | 296.95 | 1.26% | 1,204 |
| Apr 4, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -1.18% | 34 |
| Mar 28, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | 2.22% | 230 |
| Mar 24, 2025 | 290.20 | 290.32 | 290.20 | 290.32 | 290.32 | -0.82% | 67 |
| Mar 20, 2025 | 292.73 | 292.73 | 292.73 | 292.73 | 292.73 | -0.26% | 34 |
| Mar 19, 2025 | 293.49 | 293.49 | 293.49 | 293.49 | 293.49 | 4.44% | 194 |
| Mar 12, 2025 | 281.01 | 281.01 | 281.01 | 281.01 | 281.01 | 0.37% | 50 |
| Mar 10, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | 0.04% | 4 |
| Feb 27, 2025 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | 0.11% | 40 |
| Feb 25, 2025 | 279.54 | 279.54 | 279.54 | 279.54 | 279.54 | -1.00% | 355 |
| Feb 19, 2025 | 282.36 | 282.36 | 282.36 | 282.36 | 282.36 | -0.28% | 35 |
| Feb 18, 2025 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | 5.03% | 280 |
| Jan 31, 2025 | 270.22 | 270.22 | 269.60 | 269.60 | 269.60 | 1.07% | 864 |
| Jan 29, 2025 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | -0.10% | 17 |
| Jan 28, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.07% | 40 |
| Jan 27, 2025 | 265.75 | 265.75 | 264.18 | 264.18 | 264.18 | -1.39% | 1,413 |
| Jan 24, 2025 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | 6.14% | 100 |
| Dec 20, 2024 | 252.38 | 252.38 | 252.38 | 252.38 | 252.38 | -0.88% | 16 |
| Dec 18, 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | -1.85% | 196 |
| Dec 10, 2024 | 258.64 | 259.43 | 258.64 | 259.43 | 259.43 | 2.39% | 240 |