Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.99 +0.19 (+1.07%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.61	11.82	11.61	11.74	807,909	+0.05(+0.47%)
Jan 28, 2011	11.57	11.90	11.52	11.69	1,400,926	+0.20(+1.74%)
Jan 27, 2011	11.66	11.70	11.43	11.49	895,522	-0.24(-2.05%)
Jan 26, 2011	11.54	11.85	11.41	11.73	682,322	+0.22(+1.91%)
Jan 25, 2011	11.50	11.62	11.46	11.51	951,338	-0.11(-0.95%)
Jan 24, 2011	11.60	11.77	11.55	11.62	1,233,300	+0.08(+0.69%)
Jan 21, 2011	11.50	11.56	11.41	11.54	710,539	+0.02(+0.17%)
Jan 20, 2011	11.69	11.70	11.51	11.52	1,149,862	-0.30(-2.54%)
Jan 19, 2011	11.90	11.95	11.80	11.82	411,560	-0.01(-0.08%)
Jan 18, 2011	11.85	11.89	11.80	11.83	349,856	+0.10(+0.85%)
Jan 14, 2011	11.82	11.90	11.70	11.73	762,069	-0.20(-1.68%)
Jan 13, 2011	12.13	12.14	11.92	11.93	701,306	-0.14(-1.16%)
Jan 12, 2011	11.98	12.09	11.92	12.07	524,669	+0.08(+0.67%)
Jan 11, 2011	12.02	12.07	11.95	11.99	551,046	+0.01(+0.08%)
Jan 10, 2011	11.84	11.99	11.81	11.98	654,285	+0.13(+1.10%)
Jan 07, 2011	11.74	11.95	11.73	11.85	943,111	+0.09(+0.77%)
Jan 06, 2011	11.97	12.00	11.76	11.76	2,078,158	-0.21(-1.75%)
Jan 05, 2011	11.96	12.04	11.83	11.97	1,124,340	-0.09(-0.75%)
Jan 04, 2011	12.18	12.18	11.94	12.06	1,387,396	-0.20(-1.63%)

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.