Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.16	13.21	13.04	13.05	1,046,201	-0.12(-0.91%)
Jun 29, 2011	13.09	13.20	13.06	13.17	860,926	+0.15(+1.15%)
Jun 28, 2011	13.05	13.10	13.01	13.02	1,572,857	+0.02(+0.15%)
Jun 27, 2011	13.12	13.17	12.98	13.00	1,470,097	-0.17(-1.29%)
Jun 24, 2011	13.39	13.39	13.17	13.17	1,021,867	-0.24(-1.83%)
Jun 23, 2011	13.45	13.45	13.30	13.41	1,070,906	-0.24(-1.72%)
Jun 22, 2011	13.64	13.75	13.63	13.65	1,056,912	+0.03(+0.22%)
Jun 21, 2011	13.57	13.65	13.54	13.62	649,939	+0.11(+0.81%)
Jun 20, 2011	13.55	13.56	13.51	13.51	695,515	-0.08(-0.59%)
Jun 17, 2011	13.50	13.60	13.47	13.59	882,623	+0.09(+0.67%)
Jun 16, 2011	13.43	13.51	13.39	13.50	1,538,367	+0.03(+0.22%)
Jun 15, 2011	13.17	13.47	13.15	13.47	2,215,481	+0.27(+2.05%)
Jun 14, 2011	13.05	13.21	13.05	13.20	612,244	+0.13(+0.99%)
Jun 13, 2011	13.15	13.21	13.01	13.07	728,428	-0.14(-1.06%)
Jun 10, 2011	13.33	13.35	13.20	13.21	1,140,843	-0.25(-1.86%)
Jun 09, 2011	13.40	13.50	13.35	13.46	1,017,620	+0.05(+0.37%)
Jun 08, 2011	13.49	13.50	13.37	13.41	582,499	-0.09(-0.67%)
Jun 07, 2011	13.56	13.68	13.47	13.50	916,288	-0.05(-0.37%)
Jun 06, 2011	13.58	13.66	13.48	13.55	772,158	+0.03(+0.22%)

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.