Invesco Physical Gold ETC (IPHSF)
OTCMKTS · Delayed Price · Currency is USD
384.94
+3.46 (0.91%)
At close: Oct 30, 2025
OTC:IPHSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 384.94 | 384.94 | 384.94 | 384.94 | 384.94 | 0.91% | 33 |
| Oct 28, 2025 | 381.48 | 381.48 | 381.48 | 381.48 | 381.48 | -3.52% | 13 |
| Oct 21, 2025 | 395.39 | 395.39 | 395.39 | 395.39 | 395.39 | 5.61% | 424 |
| Oct 3, 2025 | 373.46 | 374.40 | 373.46 | 374.40 | 374.40 | 0.33% | 292 |
| Oct 1, 2025 | 373.16 | 373.16 | 373.16 | 373.16 | 373.16 | 2.68% | 41 |
| Sep 23, 2025 | 363.43 | 363.43 | 363.43 | 363.43 | 363.43 | 10.55% | 6 |
| Jul 22, 2025 | 328.76 | 328.76 | 328.76 | 328.76 | 328.76 | 6.05% | 18 |
| Jul 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -3.02% | 25 |
| Jun 25, 2025 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | -1.27% | 176 |
| Jun 20, 2025 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | -0.89% | 349 |
| Jun 18, 2025 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | 0.51% | 124 |
| Jun 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.30% | 316 |
| Jun 16, 2025 | 329.30 | 329.30 | 329.30 | 329.30 | 329.30 | -0.81% | 2 |
| Jun 13, 2025 | 331.89 | 332.00 | 331.89 | 332.00 | 332.00 | 3.11% | 108 |
| Jun 11, 2025 | 321.99 | 321.99 | 321.99 | 321.99 | 321.99 | 0.62% | 256 |
| Jun 6, 2025 | 320.02 | 320.02 | 320.02 | 320.02 | 320.02 | -0.32% | 54 |
| 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 |