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 )

18.17 +0.32 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Apr 30, 2015 9.800 9.810 9.730 9.780 608,803 -0.16(-1.61%)
Apr 29, 2015 9.980 10.02 9.930 9.940 481,221 -0.07(-0.70%)
Apr 28, 2015 9.940 10.05 9.940 10.01 580,663 +0.06(+0.60%)
Apr 27, 2015 9.810 9.990 9.790 9.950 757,151 +0.21(+2.16%)
Apr 24, 2015 9.800 9.820 9.710 9.740 624,913 -0.12(-1.22%)
Apr 23, 2015 9.810 9.900 9.780 9.860 959,680 +0.06(+0.61%)
Apr 22, 2015 9.890 9.900 9.800 9.800 248,404 -0.13(-1.31%)
Apr 21, 2015 9.880 9.950 9.870 9.930 201,389 +0.06(+0.61%)
Apr 20, 2015 9.890 9.900 9.850 9.870 340,903 -0.08(-0.80%)
Apr 17, 2015 9.920 9.960 9.920 9.950 237,232 +0.05(+0.51%)
Apr 16, 2015 9.950 9.960 9.870 9.900 321,671 -0.04(-0.40%)
Apr 15, 2015 9.880 9.960 9.860 9.940 191,235 +0.09(+0.91%)
Apr 14, 2015 9.880 9.910 9.840 9.850 254,850 -0.04(-0.40%)
Apr 13, 2015 9.930 9.940 9.880 9.890 341,819 -0.09(-0.90%)
Apr 10, 2015 9.980 9.990 9.940 9.980 314,844 +0.11(+1.11%)
Apr 09, 2015 9.870 9.890 9.850 9.870 342,641 -0.07(-0.70%)
Apr 08, 2015 9.990 10.00 9.890 9.940 533,063 -0.05(-0.50%)
Apr 07, 2015 10.01 10.04 9.980 9.990 350,235 -0.04(-0.40%)
Apr 06, 2015 10.09 10.11 10.02 10.03 285,428 +0.11(+1.11%)
Apr 02, 2015 9.940 9.920 9.920 9.920 232,300 -0.02(-0.20%)
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.