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 (%)
Apr 29, 2011	13.63	13.92	13.58	13.83	2,118,330	+0.25(+1.84%)
Apr 28, 2011	13.49	13.65	13.38	13.58	2,561,917	+0.18(+1.34%)
Apr 27, 2011	13.13	13.45	13.11	13.40	1,965,723	+0.32(+2.45%)
Apr 26, 2011	13.20	13.32	12.98	13.08	1,568,542	-0.20(-1.51%)
Apr 25, 2011	13.47	13.48	13.25	13.28	1,445,477	-0.09(-0.67%)
Apr 21, 2011	13.39	13.53	13.29	13.37	2,113,921	+0.14(+1.06%)
Apr 20, 2011	13.32	13.40	13.20	13.23	1,895,950	-0.02(-0.15%)
Apr 19, 2011	13.54	13.54	13.11	13.25	1,416,702	+0.09(+0.68%)
Apr 18, 2011	12.97	13.20	12.85	13.16	2,442,624	+0.28(+2.17%)
Apr 15, 2011	12.92	13.09	12.80	12.88	1,988,009	-0.02(-0.16%)
Apr 14, 2011	12.61	12.90	12.57	12.90	2,356,316	+0.30(+2.38%)
Apr 13, 2011	12.60	12.64	12.50	12.60	1,206,603	+0.12(+0.96%)
Apr 12, 2011	12.65	12.66	12.47	12.48	927,339	-0.15(-1.19%)
Apr 11, 2011	12.73	12.76	12.55	12.63	1,195,250	-0.11(-0.86%)
Apr 08, 2011	12.68	12.76	12.58	12.74	2,713,299	+0.14(+1.11%)
Apr 07, 2011	12.60	12.64	12.56	12.60	1,176,826	+0.03(+0.24%)
Apr 06, 2011	12.65	12.65	12.53	12.57	2,025,715	-0.01(-0.08%)
Apr 05, 2011	12.45	12.64	12.42	12.58	5,758,085	-0.08(-0.63%)
Apr 04, 2011	12.62	12.71	12.62	12.66	380,732	+0.09(+0.72%)

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.