Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.89	11.99	11.83	11.89	972,152	+0.04(+0.34%)
Oct 28, 2010	11.75	11.86	11.66	11.85	656,110	+0.24(+2.07%)
Oct 27, 2010	11.65	11.68	11.57	11.61	1,019,902	-0.14(-1.19%)
Oct 25, 2010	12.03	12.03	11.75	11.75	1,225,228	-0.04(-0.34%)
Oct 22, 2010	11.82	11.83	11.72	11.79	617,485	+0.04(+0.34%)
Oct 21, 2010	12.00	12.00	11.70	11.75	1,116,710	-0.23(-1.92%)
Oct 20, 2010	12.01	12.04	11.90	11.98	807,065	+0.08(+0.67%)
Oct 19, 2010	11.90	12.03	11.77	11.90	2,254,022	-0.29(-2.38%)
Oct 18, 2010	12.06	12.23	12.00	12.19	1,109,820	+0.14(+1.16%)
Oct 15, 2010	12.26	12.26	11.95	12.05	1,003,444	-0.05(-0.41%)
Oct 14, 2010	12.04	12.14	11.93	12.10	1,583,097	+0.08(+0.67%)
Oct 13, 2010	11.82	12.05	11.82	12.02	1,836,525	+0.20(+1.69%)
Oct 12, 2010	11.79	11.85	11.76	11.82	558,352	-0.04(-0.34%)
Oct 11, 2010	11.80	11.86	11.71	11.86	601,995	+0.07(+0.59%)
Oct 08, 2010	11.79	11.89	11.67	11.79	688,326	+0.16(+1.38%)
Oct 07, 2010	11.97	11.98	11.59	11.63	1,347,319	-0.30(-2.51%)
Oct 06, 2010	11.79	11.95	11.76	11.93	2,230,898	+0.21(+1.79%)
Oct 05, 2010	11.69	11.76	11.61	11.72	2,000	+0.19(+1.65%)
Oct 04, 2010	11.63	11.64	11.48	11.53	981,537	-0.11(-0.90%)

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.