Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.820	9.850	9.810	9.820	214,059	+0.00(+0.00%)
May 28, 2015	9.810	9.830	9.760	9.820	267,885	+0.01(+0.10%)
May 27, 2015	9.800	9.820	9.790	9.810	219,985	+0.00(+0.00%)
May 26, 2015	9.800	9.840	9.800	9.810	348,102	-0.14(-1.41%)
May 22, 2015	9.960	9.950	9.950	9.950	187,900	-0.03(-0.25%)
May 21, 2015	9.960	9.995	9.950	9.975	211,706	-0.04(-0.35%)
May 20, 2015	9.990	10.03	9.980	10.01	265,047	+0.03(+0.30%)
May 19, 2015	10.03	10.05	9.960	9.980	305,964	-0.13(-1.29%)
May 18, 2015	10.15	10.15	10.10	10.11	605,750	-0.01(-0.10%)
May 15, 2015	10.06	10.12	10.06	10.12	409,787	+0.03(+0.30%)
May 14, 2015	10.11	10.15	10.08	10.09	494,707	+0.04(+0.40%)
May 13, 2015	9.990	10.08	9.974	10.05	270,380	+0.19(+1.93%)
May 12, 2015	9.830	9.880	9.820	9.860	225,297	+0.07(+0.77%)
May 11, 2015	9.830	9.850	9.760	9.785	154,491	-0.04(-0.46%)
May 08, 2015	9.850	9.851	9.795	9.830	357,282	+0.06(+0.61%)
May 07, 2015	9.820	9.820	9.770	9.770	247,691	-0.08(-0.81%)
May 06, 2015	9.870	9.895	9.831	9.850	322,692	-0.03(-0.30%)
May 05, 2015	9.900	9.920	9.850	9.880	601,228	+0.04(+0.41%)
May 04, 2015	9.830	9.863	9.810	9.840	228,998	+0.09(+0.92%)

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.