Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.790 9.830 9.745 9.780 296,469 -0.01(-0.10%)
Mar 30, 2015 9.790 9.810 9.770 9.790 611,763 -0.10(-1.01%)
Mar 27, 2015 9.930 9.932 9.865 9.890 342,407 -0.05(-0.50%)
Mar 26, 2015 9.980 10.00 9.940 9.940 427,439 +0.06(+0.61%)
Mar 25, 2015 9.910 9.920 9.880 9.880 162,376 +0.02(+0.20%)
Mar 24, 2015 9.850 9.870 9.815 9.860 335,680 +0.02(+0.20%)
Mar 23, 2015 9.810 9.860 9.797 9.840 349,278 +0.04(+0.41%)
Mar 20, 2015 9.700 9.840 9.700 9.800 574,532 +0.13(+1.34%)
Mar 19, 2015 9.640 9.690 9.610 9.670 432,033 -0.01(-0.10%)
Mar 18, 2015 9.520 9.720 9.493 9.680 738,521 +0.18(+1.89%)
Mar 17, 2015 9.500 9.620 9.490 9.500 630,695 -0.09(-0.94%)
Mar 16, 2015 9.590 9.610 9.531 9.590 501,664 +0.01(+0.10%)
Mar 13, 2015 9.600 9.600 9.532 9.580 605,041 +0.02(+0.21%)
Mar 12, 2015 9.580 9.600 9.520 9.560 266,263 +0.00(+0.00%)
Mar 11, 2015 9.600 9.600 9.500 9.560 661,115 -0.04(-0.42%)
Mar 10, 2015 9.670 9.690 9.600 9.600 330,847 -0.07(-0.72%)
Mar 09, 2015 9.710 9.722 9.660 9.670 431,352 +0.00(+0.00%)
Mar 06, 2015 9.800 9.810 9.660 9.670 890,099 -0.29(-2.91%)
Mar 05, 2015 10.01 10.05 9.960 9.960 349,041 -0.03(-0.30%)
Mar 04, 2015 10.04 10.03 9.980 9.990 233,811 -0.04(-0.40%)
Mar 03, 2015 10.05 10.10 10.00 10.03 423,542 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.