Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.03	14.09	13.98	13.99	1,942,959	+0.06(+0.43%)
Jul 28, 2011	14.03	14.03	13.88	13.93	908,938	-0.04(-0.29%)
Jul 27, 2011	14.10	14.11	13.89	13.97	1,549,451	-0.08(-0.57%)
Jul 26, 2011	13.95	14.05	13.93	14.05	1,058,487	+0.03(+0.21%)
Jul 25, 2011	14.05	14.05	13.96	14.02	1,545,670	+0.09(+0.65%)
Jul 22, 2011	13.93	13.96	13.93	13.93	1,288,931	+0.10(+0.72%)
Jul 21, 2011	13.90	13.91	13.80	13.83	1,170,268	-0.06(-0.43%)
Jul 20, 2011	13.80	13.92	13.79	13.89	1,251,343	+0.05(+0.36%)
Jul 19, 2011	13.94	13.95	13.74	13.84	2,312,779	-0.08(-0.57%)
Jul 18, 2011	13.98	13.99	13.90	13.92	2,532,206	+0.02(+0.14%)
Jul 15, 2011	13.81	13.90	13.72	13.90	7,404,997	-0.27(-1.91%)
Jul 14, 2011	14.17	14.22	14.08	14.17	1,323,356	+0.11(+0.78%)
Jul 13, 2011	14.01	14.09	13.97	14.06	1,858,282	+0.19(+1.37%)
Jul 12, 2011	13.65	13.87	13.59	13.87	1,516,477	+0.22(+1.61%)
Jul 11, 2011	13.56	13.65	13.47	13.65	1,152,728	+0.20(+1.49%)
Jul 08, 2011	13.46	13.48	13.43	13.45	554,488	+0.11(+0.82%)
Jul 07, 2011	13.35	13.37	13.25	13.34	457,139	+0.03(+0.23%)
Jul 06, 2011	13.12	13.73	13.12	13.31	1,797,576	+0.25(+1.91%)
Jul 05, 2011	12.97	13.10	12.96	13.06	932,852	+0.24(+1.87%)

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.