Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.03	14.23	14.02	14.22	963,403	+0.09(+0.64%)
Apr 27, 2012	14.15	14.17	14.09	14.13	806,515	+0.06(+0.43%)
Apr 26, 2012	13.99	14.10	13.97	14.07	1,444,555	+0.17(+1.22%)
Apr 25, 2012	13.93	13.95	13.78	13.90	1,750,418	-0.03(-0.22%)
Apr 24, 2012	13.92	13.99	13.89	13.93	1,011,967	+0.03(+0.22%)
Apr 23, 2012	13.85	13.91	13.81	13.90	1,596,220	-0.06(-0.43%)
Apr 20, 2012	14.01	14.06	13.92	13.96	3,576,110	-0.08(-0.57%)
Apr 19, 2012	14.08	14.15	13.98	14.04	663,119	+0.01(+0.07%)
Apr 18, 2012	14.09	14.13	14.00	14.03	692,025	-0.13(-0.92%)
Apr 17, 2012	14.20	14.23	14.03	14.16	989,245	-0.02(-0.14%)
Apr 16, 2012	14.23	14.27	14.15	14.18	351,850	-0.08(-0.56%)
Apr 13, 2012	14.37	14.39	14.18	14.26	495,618	-0.14(-0.97%)
Apr 12, 2012	14.23	14.43	14.22	14.40	615,698	+0.14(+0.98%)
Apr 11, 2012	14.25	14.30	14.23	14.26	494,624	-0.01(-0.07%)
Apr 10, 2012	14.12	14.29	14.03	14.27	905,475	+0.17(+1.21%)
Apr 09, 2012	14.18	14.21	14.06	14.10	780,328	+0.06(+0.43%)
Apr 05, 2012	14.03	14.10	13.98	14.04	923,242	+0.06(+0.43%)
Apr 04, 2012	14.02	14.05	13.90	13.98	1,541,069	-0.25(-1.76%)
Apr 03, 2012	14.53	14.54	14.15	14.23	667,536	-0.26(-1.79%)

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.