Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.51	10.69	10.51	10.69	805,904	+0.22(+2.10%)
Jan 29, 2015	10.58	10.59	10.43	10.47	778,593	-0.23(-2.15%)
Jan 28, 2015	10.68	10.73	10.64	10.70	853,449	-0.04(-0.37%)
Jan 27, 2015	10.64	10.78	10.64	10.74	837,816	+0.14(+1.32%)
Jan 26, 2015	10.64	10.65	10.58	10.60	496,289	-0.12(-1.12%)
Jan 23, 2015	10.75	10.75	10.67	10.72	573,761	-0.10(-0.92%)
Jan 22, 2015	10.79	10.86	10.73	10.82	857,723	+0.08(+0.74%)
Jan 21, 2015	10.81	10.82	10.66	10.74	678,096	+0.02(+0.19%)
Jan 20, 2015	10.67	10.77	10.66	10.72	967,952	+0.13(+1.23%)
Jan 16, 2015	10.49	10.61	10.48	10.59	1,731,612	+0.19(+1.83%)
Jan 15, 2015	10.34	10.47	10.34	10.40	958,432	+0.26(+2.56%)
Jan 14, 2015	10.25	10.28	10.14	10.14	427,742	-0.02(-0.20%)
Jan 13, 2015	10.25	10.26	10.14	10.16	599,130	-0.03(-0.29%)
Jan 12, 2015	10.10	10.22	10.08	10.19	411,154	+0.11(+1.09%)
Jan 09, 2015	10.02	10.09	10.02	10.08	388,804	+0.11(+1.10%)
Jan 08, 2015	10.04	10.06	9.960	9.970	346,768	-0.05(-0.50%)
Jan 07, 2015	10.01	10.06	10.00	10.02	325,120	-0.05(-0.50%)
Jan 06, 2015	10.00	10.11	9.980	10.07	871,653	+0.10(+1.00%)
Jan 05, 2015	9.840	9.980	9.840	9.970	285,266	+0.15(+1.53%)

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.