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 (%)
Aug 31, 2015 9.310 9.360 9.291 9.360 296,881 +0.02(+0.21%)
Aug 28, 2015 9.290 9.390 9.290 9.340 261,962 +0.09(+0.97%)
Aug 27, 2015 9.240 9.280 9.215 9.250 374,798 -0.01(-0.11%)
Aug 26, 2015 9.270 9.295 9.210 9.260 408,344 -0.15(-1.59%)
Aug 25, 2015 9.460 9.480 9.350 9.410 510,426 -0.11(-1.16%)
Aug 24, 2015 9.630 9.660 9.470 9.520 883,443 -0.06(-0.63%)
Aug 21, 2015 9.550 9.590 9.480 9.580 628,995 +0.07(+0.74%)
Aug 20, 2015 9.430 9.520 9.420 9.510 664,561 +0.18(+1.93%)
Aug 19, 2015 9.250 9.330 9.240 9.330 681,239 +0.14(+1.52%)
Aug 18, 2015 9.160 9.210 9.121 9.190 414,051 +0.00(+0.00%)
Aug 17, 2015 9.220 9.230 9.190 9.190 147,616 +0.02(+0.22%)
Aug 14, 2015 9.210 9.240 9.150 9.170 329,920 -0.03(-0.33%)
Aug 13, 2015 9.200 9.220 9.180 9.200 307,217 -0.07(-0.76%)
Aug 12, 2015 9.190 9.290 9.180 9.270 652,967 +0.16(+1.76%)
Aug 11, 2015 9.150 9.150 9.080 9.110 697,761 +0.03(+0.33%)
Aug 10, 2015 9.010 9.130 9.010 9.080 489,288 +0.09(+1.00%)
Aug 07, 2015 8.980 9.030 8.965 8.990 767,807 +0.04(+0.45%)
Aug 06, 2015 8.930 9.000 8.930 8.950 406,202 +0.04(+0.45%)
Aug 05, 2015 8.950 8.970 8.900 8.910 368,417 -0.03(-0.34%)
Aug 04, 2015 8.980 8.990 8.915 8.940 444,790 +0.01(+0.11%)
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.