Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.46 -0.04 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.33	10.38	10.33	10.35	582,766	+0.10(+0.98%)
Nov 27, 2013	10.33	10.34	10.21	10.25	924,731	-0.02(-0.19%)
Nov 26, 2013	10.26	10.32	10.24	10.27	1,596,928	-0.05(-0.48%)
Nov 25, 2013	10.18	10.36	10.18	10.32	1,821,262	+0.05(+0.49%)
Nov 22, 2013	10.27	10.31	10.25	10.27	1,552,796	+0.01(+0.10%)
Nov 21, 2013	10.25	10.30	10.21	10.26	1,965,111	-0.02(-0.19%)
Nov 20, 2013	10.52	10.52	10.22	10.28	4,888,475	-0.26(-2.47%)
Nov 19, 2013	10.52	10.59	10.52	10.54	1,077,646	-0.01(-0.09%)
Nov 18, 2013	10.62	10.63	10.52	10.55	1,183,606	-0.12(-1.12%)
Nov 15, 2013	10.67	10.69	10.63	10.67	935,277	+0.00(+0.00%)
Nov 14, 2013	10.64	10.73	10.63	10.67	762,995	+0.15(+1.43%)
Nov 12, 2013	10.60	10.64	10.46	10.52	700,253	-0.14(-1.31%)
Nov 11, 2013	10.68	10.68	10.63	10.66	455,698	-0.04(-0.37%)
Nov 08, 2013	10.70	10.71	10.62	10.70	1,451,084	-0.17(-1.52%)
Nov 07, 2013	10.84	10.92	10.83	10.87	622,944	-0.06(-0.59%)
Nov 06, 2013	10.94	10.97	10.92	10.93	512,367	+0.03(+0.28%)
Nov 05, 2013	10.91	10.93	10.84	10.90	511,089	-0.01(-0.09%)
Nov 04, 2013	10.96	10.97	10.90	10.91	534,957	-0.00(-0.05%)

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.