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 (%)
Jul 31, 2015 9.040 9.070 8.960 8.990 600,371 +0.05(+0.56%)
Jul 30, 2015 8.920 9.020 8.920 8.940 753,706 -0.08(-0.89%)
Jul 29, 2015 9.000 9.069 8.970 9.020 449,642 +0.02(+0.22%)
Jul 28, 2015 8.990 9.040 8.990 9.000 565,589 +0.00(+0.00%)
Jul 27, 2015 9.000 9.070 8.980 9.000 519,439 -0.04(-0.44%)
Jul 24, 2015 8.890 9.065 8.870 9.040 1,003,457 +0.10(+1.12%)
Jul 23, 2015 9.010 9.040 8.935 8.940 366,656 -0.05(-0.56%)
Jul 22, 2015 8.950 9.020 8.940 8.990 1,411,222 -0.06(-0.66%)
Jul 21, 2015 9.070 9.120 9.032 9.050 1,223,816 -0.02(-0.22%)
Jul 20, 2015 9.140 9.150 9.060 9.070 1,783,966 -0.25(-2.68%)
Jul 17, 2015 9.360 9.370 9.300 9.320 608,661 -0.09(-0.96%)
Jul 16, 2015 9.420 9.435 9.409 9.410 324,888 -0.05(-0.53%)
Jul 15, 2015 9.440 9.464 9.410 9.460 352,967 -0.04(-0.42%)
Jul 14, 2015 9.530 9.540 9.490 9.500 205,347 -0.02(-0.21%)
Jul 13, 2015 9.480 9.540 9.470 9.520 340,448 -0.04(-0.42%)
Jul 10, 2015 9.550 9.587 9.530 9.560 254,941 +0.00(+0.00%)
Jul 09, 2015 9.600 9.610 9.540 9.560 272,130 +0.02(+0.21%)
Jul 08, 2015 9.550 9.590 9.530 9.540 400,367 +0.02(+0.21%)
Jul 07, 2015 9.550 9.550 9.450 9.520 474,353 -0.11(-1.14%)
Jul 06, 2015 9.590 9.675 9.590 9.630 462,316 +0.04(+0.42%)
Jul 02, 2015 9.580 9.590 9.590 9.590 402,800 -0.04(-0.42%)
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.