Invesco Physical Gold ETC (SGLD)

176.06 +1.07 (+0.61%)
Closed USD Disclaimer

SGLD Historical Data

Date
Price
Open
High
Low
Volume
Chg%
May 17, 2022 176.07 176.92 177.58 175.92 31.02K 0.51%
May 16, 2022 175.17 174.71 175.58 172.91 25.63K -0.03%
May 13, 2022 175.22 176.26 176.77 174.00 27.49K -1.33%
May 12, 2022 177.58 178.95 179.10 177.58 38.40K -0.90%
May 11, 2022 179.20 178.27 179.49 177.50 25.95K 0.49%
May 10, 2022 178.32 179.85 180.27 178.32 16.23K -0.74%
May 09, 2022 179.65 180.96 181.04 179.50 38.63K -1.66%
May 06, 2022 182.67 181.17 182.97 181.07 26.50K 0.35%
May 05, 2022 182.03 183.55 184.59 181.67 31.24K 0.83%
May 04, 2022 180.53 180.48 181.01 180.09 18.71K -0.32%
May 03, 2022 181.11 179.77 181.56 178.97 37.10K -1.77%
Apr 29, 2022 184.38 184.80 185.54 184.10 121.69K 0.94%
Apr 28, 2022 182.66 181.98 183.11 181.98 28.01K 0.20%
Apr 27, 2022 182.30 183.48 184.08 181.81 166.14K -0.89%
Apr 26, 2022 183.93 183.91 184.78 183.31 40.18K 0.38%
Apr 25, 2022 183.24 185.52 185.68 182.96 44.78K -1.87%
Apr 22, 2022 186.72 188.97 188.97 186.32 27.43K -0.62%
Apr 21, 2022 187.89 188.73 189.96 187.32 15.87K -0.50%
Apr 20, 2022 188.84 187.76 189.05 187.64 18.94K -0.12%
Apr 19, 2022 189.07 191.03 191.55 188.62 29.18K -0.43%
Summary
Highest
191.55
Lowest
172.91
Difference
18.64
Average
181.83
Chg. %
-7.28
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.