Sprott Physical Gold Trust ETV Historical Stock Prices

(ETF)
PHYS 
$9.25
*  
0.01
0.11%
Get PHYS Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading PHYS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.23  9.2799  9.215  9.25 374,798
08/27/2015 9.24 9.2799 9.215 9.25 374,798
08/26/2015 9.27 9.295 9.21 9.26 408,344
08/25/2015 9.46 9.48 9.35 9.41 510,426
08/24/2015 9.63 9.66 9.47 9.52 883,443
08/21/2015 9.55 9.59 9.48 9.58 628,995
08/20/2015 9.43 9.52 9.42 9.51 664,561
08/19/2015 9.25 9.33 9.24 9.33 681,239
08/18/2015 9.16 9.21 9.121 9.19 414,051
08/17/2015 9.22 9.23 9.19 9.19 147,616
08/14/2015 9.21 9.24 9.15 9.17 329,920
08/13/2015 9.2 9.22 9.18 9.2 307,217
08/12/2015 9.19 9.29 9.18 9.27 652,967
08/11/2015 9.15 9.15 9.08 9.11 697,761
08/10/2015 9.01 9.13 9.01 9.08 489,288
08/07/2015 8.98 9.0301 8.965 8.99 767,807
08/06/2015 8.93 9 8.93 8.95 406,202
08/05/2015 8.95 8.97 8.9 8.91 368,417
08/04/2015 8.98 8.99 8.915 8.94 444,790
08/03/2015 8.97 8.9851 8.93 8.93 614,712
07/31/2015 9.04 9.07 8.96 8.99 600,371
07/30/2015 8.92 9.0199 8.92 8.94 753,706
07/29/2015 9 9.069 8.97 9.02 449,642
07/28/2015 8.99 9.04 8.99 9 565,589
07/27/2015 9 9.07 8.98 9 519,439
07/24/2015 8.89 9.065 8.87 9.04 1,003,457
07/23/2015 9.01 9.0399 8.935 8.94 366,656
07/22/2015 8.95 9.02 8.94 8.99 1,411,222
07/21/2015 9.07 9.12 9.0316 9.05 1,223,816
07/20/2015 9.14 9.15 9.06 9.07 1,783,466
07/17/2015 9.36 9.37 9.3 9.32 608,661
07/16/2015 9.42 9.4354 9.4085 9.41 324,888
07/15/2015 9.44 9.464 9.41 9.46 352,967
07/14/2015 9.53 9.54 9.49 9.5 205,347
07/13/2015 9.48 9.54 9.47 9.52 340,448
07/10/2015 9.55 9.5871 9.53 9.56 254,941
07/09/2015 9.6 9.61 9.54 9.56 272,130
07/08/2015 9.55 9.59 9.53 9.54 400,367
07/07/2015 9.55 9.55 9.45 9.52 474,353
07/06/2015 9.59 9.675 9.59 9.63 462,316
07/02/2015 9.58 9.6075 9.56 9.59 402,821
07/01/2015 9.62 9.66 9.62 9.63 143,632
06/30/2015 9.65 9.71 9.63 9.66 739,508
06/29/2015 9.7 9.72 9.675 9.72 588,324
06/26/2015 9.64 9.69 9.63 9.67 377,341
06/25/2015 9.67 9.69 9.6501 9.67 212,568
06/24/2015 9.68 9.7 9.655 9.67 327,134
06/23/2015 9.71 9.73 9.69 9.7 260,418
06/22/2015 9.81 9.81 9.76 9.77 530,380
06/19/2015 9.94 9.945 9.9 9.92 197,683
06/18/2015 9.93 9.96 9.9 9.91 477,259
06/17/2015 9.74 9.83 9.71 9.79 196,091
06/16/2015 9.75 9.77 9.72 9.77 186,741
06/15/2015 9.75 9.83 9.75 9.81 179,898
06/12/2015 9.73 9.77 9.72 9.75 267,249
06/11/2015 9.75 9.76 9.72 9.74 316,134
06/10/2015 9.83 9.84 9.79 9.8 279,825
06/09/2015 9.76 9.77 9.72 9.72 213,883
06/08/2015 9.69 9.72 9.67 9.72 336,974
06/05/2015 9.62 9.69 9.61 9.68 322,078
06/04/2015 9.73 9.74 9.68 9.73 370,935
06/03/2015 9.84 9.8401 9.74 9.79 376,672
06/02/2015 9.85 9.87 9.83 9.85 233,038
06/01/2015 9.9 9.9399 9.8 9.81 401,471
05/29/2015 9.82 9.85 9.81 9.82 214,059
05/28/2015 9.81 9.83 9.76 9.82 267,885
05/27/2015 9.8 9.82 9.79 9.81 219,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?