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 )

17.80 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2015 9.650 9.710 9.630 9.660 739,508 -0.06(-0.62%)
Jun 29, 2015 9.700 9.720 9.675 9.720 588,324 +0.05(+0.52%)
Jun 26, 2015 9.640 9.690 9.630 9.670 377,341 +0.00(+0.00%)
Jun 25, 2015 9.670 9.690 9.650 9.670 212,568 +0.00(+0.00%)
Jun 24, 2015 9.680 9.690 9.655 9.670 327,134 -0.03(-0.31%)
Jun 23, 2015 9.710 9.730 9.690 9.700 260,418 -0.07(-0.72%)
Jun 22, 2015 9.810 9.810 9.760 9.770 530,380 -0.15(-1.51%)
Jun 19, 2015 9.940 9.945 9.900 9.920 197,683 +0.01(+0.10%)
Jun 18, 2015 9.930 9.960 9.900 9.910 477,259 +0.12(+1.23%)
Jun 17, 2015 9.740 9.830 9.710 9.790 196,091 +0.02(+0.20%)
Jun 16, 2015 9.750 9.770 9.720 9.770 186,741 -0.04(-0.41%)
Jun 15, 2015 9.750 9.830 9.750 9.810 179,898 +0.06(+0.62%)
Jun 12, 2015 9.730 9.770 9.720 9.750 267,249 +0.01(+0.10%)
Jun 11, 2015 9.750 9.760 9.720 9.740 316,134 -0.06(-0.61%)
Jun 10, 2015 9.830 9.840 9.790 9.800 279,825 +0.08(+0.82%)
Jun 09, 2015 9.760 9.770 9.720 9.720 213,883 +0.00(+0.00%)
Jun 08, 2015 9.690 9.720 9.670 9.720 336,974 +0.04(+0.41%)
Jun 05, 2015 9.620 9.690 9.610 9.680 322,078 -0.05(-0.51%)
Jun 04, 2015 9.730 9.740 9.680 9.730 370,935 -0.06(-0.61%)
Jun 03, 2015 9.840 9.840 9.740 9.790 376,672 -0.06(-0.61%)
Jun 02, 2015 9.850 9.870 9.830 9.850 233,038 +0.04(+0.41%)
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.