Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.03 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.150	9.180	9.110	9.150	1,473,775	+0.02(+0.22%)
Jan 28, 2016	9.130	9.160	9.120	9.130	1,099,967	-0.11(-1.19%)
Jan 27, 2016	9.150	9.250	9.135	9.240	1,520,446	+0.05(+0.54%)
Jan 26, 2016	9.100	9.200	9.100	9.190	2,382,804	+0.10(+1.10%)
Jan 25, 2016	9.050	9.090	9.040	9.090	844,427	+0.10(+1.11%)
Jan 22, 2016	9.010	9.030	8.970	8.990	905,424	-0.04(-0.44%)
Jan 21, 2016	9.000	9.040	8.950	9.030	1,821,521	+0.00(+0.00%)
Jan 20, 2016	9.030	9.096	9.010	9.030	2,706,887	+0.11(+1.23%)
Jan 19, 2016	8.930	8.960	8.890	8.920	819,320	-0.02(-0.22%)
Jan 15, 2016	9.020	8.940	8.940	8.940	542,500	+0.09(+1.02%)
Jan 14, 2016	8.910	8.950	8.810	8.850	551,237	-0.15(-1.67%)
Jan 13, 2016	8.900	9.010	8.900	9.000	498,845	+0.06(+0.73%)
Jan 12, 2016	8.920	8.960	8.890	8.935	423,511	-0.05(-0.61%)
Jan 11, 2016	9.040	9.045	8.970	8.990	810,358	-0.07(-0.77%)
Jan 08, 2016	9.080	9.080	9.000	9.060	1,093,306	-0.08(-0.88%)
Jan 07, 2016	9.110	9.150	9.050	9.140	984,996	+0.13(+1.44%)
Jan 06, 2016	8.970	9.010	8.935	9.010	699,950	+0.14(+1.58%)
Jan 05, 2016	8.860	8.885	8.840	8.870	629,665	+0.02(+0.23%)

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.