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, 2016	11.20	11.30	11.14	11.27	559,737	+0.16(+1.44%)
Jul 28, 2016	11.14	11.17	11.10	11.11	592,734	-0.03(-0.27%)
Jul 27, 2016	11.00	11.14	10.94	11.14	632,723	+0.22(+2.01%)
Jul 26, 2016	10.90	10.93	10.88	10.92	497,061	+0.07(+0.65%)
Jul 25, 2016	10.88	10.94	10.84	10.85	525,312	-0.11(-1.00%)
Jul 22, 2016	10.97	10.98	10.92	10.96	281,784	-0.08(-0.72%)
Jul 21, 2016	10.89	11.04	10.89	11.04	353,617	+0.16(+1.47%)
Jul 20, 2016	10.88	10.96	10.86	10.88	867,900	-0.14(-1.27%)
Jul 19, 2016	11.05	11.09	11.02	11.02	812,845	-0.03(-0.27%)
Jul 18, 2016	11.04	11.10	11.01	11.05	466,272	+0.02(+0.14%)
Jul 15, 2016	10.97	11.06	10.95	11.04	519,415	-0.00(-0.05%)
Jul 14, 2016	10.95	11.06	10.93	11.04	740,185	-0.09(-0.76%)
Jul 13, 2016	11.08	11.16	11.05	11.12	933,983	+0.12(+1.14%)
Jul 12, 2016	11.18	11.18	11.00	11.00	1,278,539	-0.24(-2.14%)
Jul 11, 2016	11.26	11.29	11.23	11.24	397,268	-0.09(-0.79%)
Jul 08, 2016	11.30	11.34	11.29	11.33	984,520	+0.04(+0.35%)
Jul 07, 2016	11.31	11.31	11.20	11.29	612,829	-0.06(-0.53%)
Jul 06, 2016	11.37	11.43	11.31	11.35	1,033,295	+0.07(+0.62%)
Jul 05, 2016	11.23	11.31	11.17	11.28	1,024,874	+0.10(+0.89%)

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.