Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Invesco Physical Markets Public Ltd Company (GM) (IPHSF)
Invesco Physical Markets Public Ltd Company (GM) (IPHSF) Historical

IPHSF Invesco Physical Markets Public Ltd Company (GM)

228.00

0.00 (0.00%)

May 30 2024 - Closed

Delayed by 15 minutes

IPHSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	228.00	0.00	0.00%	228.00	228.00	228.00	0
May 30 2024	228.00	0.00	0.00%	228.00	228.00	228.00	0
May 29 2024	228.00	2.43	1.08%	228.00	228.00	228.00	176
May 28 2024	225.57	0.00	0.00%	225.57	225.57	225.57	0
May 24 2024	225.57	-8.75	-3.73%	225.57	225.57	225.57	215
May 23 2024	234.3171	0.00	0.00%	234.3171	234.3171	234.3171	0
May 22 2024	234.3171	0.00	0.00%	234.3171	234.3171	234.3171	0
May 21 2024	234.3171	4.94	2.15%	234.3171	234.3171	234.3171	1,008
May 20 2024	229.3747	0.00	0.00%	229.3747	229.3747	229.3747	0
May 17 2024	229.3747	0.00	0.00%	229.3747	229.3747	229.3747	0
May 16 2024	229.3747	5.57	2.49%	229.3747	229.3747	229.3747	718
May 15 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 14 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 13 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 10 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 09 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 08 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 07 2024	223.80	0.00	0.00%	223.80	223.80	223.80	0
May 06 2024	223.80	-1.47	-0.65%	223.80	223.80	223.80	182
May 03 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
May 02 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
May 01 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 30 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 29 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 26 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 25 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 24 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 23 2024	225.2726	0.00	0.00%	225.2726	225.2726	225.2726	0
Apr 22 2024	225.2726	-4.05	-1.77%	225.2726	225.2726	225.2726	109
Apr 19 2024	229.3253	0.00	0.00%	229.3253	229.3253	229.3253	0
Apr 18 2024	229.3253	0.00	0.00%	229.3253	229.3253	229.3253	0
Apr 17 2024	229.3253	0.00	0.00%	229.3253	229.3253	229.3253	0
Apr 16 2024	229.3253	20.11	9.61%	229.3253	229.3253	229.3253	1,407
Apr 15 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 12 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 11 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 10 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 09 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 08 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 05 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 04 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 03 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 02 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Apr 01 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 28 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 27 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 26 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 25 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 22 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 21 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 20 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 19 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 18 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 15 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 14 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 13 2024	209.22	0.00	0.00%	209.22	209.22	209.22	0
Mar 12 2024	209.22	14.45	7.42%	209.22	209.22	209.22	2,571
Mar 11 2024	194.77	0.00	0.00%	194.77	194.77	194.77	0
Mar 08 2024	194.77	0.00	0.00%	194.77	194.77	194.77	0
Mar 07 2024	194.77	0.00	0.00%	194.77	194.77	194.77	0
Mar 06 2024	194.77	0.00	0.00%	194.77	194.77	194.77	0
Mar 05 2024	194.77	0.00	0.00%	194.77	194.77	194.77	0

Invesco Physical Markets... (GM)

Delayed Upgrade Clock