Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,362.32 +138.60 (+0.21%) CMC Crypto 200
1,375.47 -42.40 (-2.99%)
Sprott Physical Gold Trust (PHYS)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.08 | 18.15 | 18.05 | 18.15 | 18.15 | 1,747,500 |
| 13 Jun 2024 | 18.03 | 18.07 | 17.83 | 17.89 | 17.89 | 1,494,800 |
| 12 Jun 2024 | 18.20 | 18.22 | 18.00 | 18.06 | 18.06 | 1,886,900 |
| 11 Jun 2024 | 17.98 | 18.04 | 17.94 | 18.02 | 18.02 | 1,227,700 |
| 10 Jun 2024 | 17.93 | 18.02 | 17.89 | 17.98 | 17.98 | 1,490,200 |
| 07 Jun 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 17.80 | 2,676,100 |
| 06 Jun 2024 | 18.35 | 18.49 | 18.32 | 18.43 | 18.43 | 1,221,700 |
| 05 Jun 2024 | 18.18 | 18.32 | 18.12 | 18.30 | 18.30 | 1,885,700 |
| 04 Jun 2024 | 18.17 | 18.17 | 17.98 | 18.09 | 18.09 | 1,300,000 |
| 03 Jun 2024 | 18.15 | 18.28 | 18.10 | 18.24 | 18.24 | 2,815,500 |
| 31 May 2024 | 18.29 | 18.31 | 18.04 | 18.09 | 18.09 | 1,663,400 |
| 30 May 2024 | 18.20 | 18.26 | 18.17 | 18.17 | 18.17 | 1,110,100 |
| 29 May 2024 | 18.20 | 18.20 | 18.13 | 18.14 | 18.14 | 1,572,100 |
| 28 May 2024 | 18.33 | 18.34 | 18.20 | 18.29 | 18.29 | 2,028,900 |
| 24 May 2024 | 18.18 | 18.21 | 18.09 | 18.10 | 18.10 | 1,030,900 |
| 23 May 2024 | 18.35 | 18.40 | 18.08 | 18.08 | 18.08 | 1,897,600 |
| 22 May 2024 | 18.74 | 18.74 | 18.45 | 18.50 | 18.50 | 1,550,000 |
| 21 May 2024 | 18.88 | 18.89 | 18.77 | 18.82 | 18.82 | 1,368,200 |
| 20 May 2024 | 18.78 | 18.93 | 18.70 | 18.86 | 18.86 | 2,274,400 |
| 17 May 2024 | 18.65 | 18.75 | 18.62 | 18.75 | 18.75 | 3,582,900 |
| 16 May 2024 | 18.48 | 18.51 | 18.40 | 18.46 | 18.46 | 2,100,800 |
| 15 May 2024 | 18.33 | 18.55 | 18.23 | 18.50 | 18.50 | 2,157,300 |
| 14 May 2024 | 18.22 | 18.29 | 18.19 | 18.26 | 18.26 | 1,362,500 |
| 13 May 2024 | 18.21 | 18.23 | 18.10 | 18.13 | 18.13 | 1,476,700 |
| 10 May 2024 | 18.38 | 18.40 | 18.27 | 18.33 | 18.33 | 1,581,700 |
| 09 May 2024 | 17.93 | 18.19 | 17.93 | 18.17 | 18.17 | 1,473,000 |
| 08 May 2024 | 17.85 | 17.97 | 17.85 | 17.85 | 17.85 | 1,356,900 |
| 07 May 2024 | 17.96 | 17.98 | 17.90 | 17.91 | 17.91 | 898,100 |
| 06 May 2024 | 17.99 | 18.04 | 17.94 | 17.99 | 17.99 | 1,206,300 |
| 03 May 2024 | 17.80 | 17.84 | 17.64 | 17.80 | 17.80 | 1,757,900 |
| 02 May 2024 | 17.75 | 17.88 | 17.71 | 17.83 | 17.83 | 1,569,100 |
| 01 May 2024 | 17.79 | 18.04 | 17.75 | 17.89 | 17.89 | 3,372,900 |
| 30 Apr 2024 | 17.85 | 17.92 | 17.68 | 17.69 | 17.69 | 2,324,300 |
| 29 Apr 2024 | 18.09 | 18.19 | 18.02 | 18.10 | 18.10 | 1,489,100 |
| 26 Apr 2024 | 18.20 | 18.20 | 18.05 | 18.14 | 18.14 | 1,942,300 |
| 25 Apr 2024 | 17.98 | 18.17 | 17.95 | 18.09 | 18.09 | 2,281,600 |
| 24 Apr 2024 | 18.00 | 18.12 | 17.96 | 17.99 | 17.99 | 1,948,100 |
| 23 Apr 2024 | 17.90 | 18.08 | 17.89 | 18.01 | 18.01 | 1,843,900 |
| 22 Apr 2024 | 18.11 | 18.14 | 18.00 | 18.06 | 18.06 | 3,566,900 |
| 19 Apr 2024 | 18.44 | 18.64 | 18.43 | 18.50 | 18.50 | 2,044,000 |
| 18 Apr 2024 | 18.51 | 18.52 | 18.36 | 18.44 | 18.44 | 1,728,300 |
| 17 Apr 2024 | 18.47 | 18.51 | 18.26 | 18.40 | 18.40 | 3,729,100 |
| 16 Apr 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 18.50 | 3,123,900 |
| 15 Apr 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 18.44 | 5,744,600 |
| 12 Apr 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 18.08 | 8,479,200 |
| 11 Apr 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 18.40 | 2,264,200 |
| 10 Apr 2024 | 18.02 | 18.25 | 17.98 | 18.09 | 18.09 | 2,322,900 |
| 09 Apr 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 18.24 | 2,171,200 |
| 08 Apr 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 18.15 | 1,264,700 |
| 05 Apr 2024 | 17.89 | 18.09 | 17.86 | 18.01 | 18.01 | 3,784,400 |
| 04 Apr 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 17.80 | 2,261,700 |
| 03 Apr 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 17.90 | 1,996,100 |
| 02 Apr 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 17.73 | 2,600,100 |
| 01 Apr 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 17.48 | 3,813,600 |
| 28 Mar 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 17.30 | 1,833,300 |
| 27 Mar 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 17.06 | 1,852,600 |
| 26 Mar 2024 | 17.03 | 17.04 | 16.90 | 16.92 | 16.92 | 885,900 |
| 25 Mar 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 16.87 | 1,484,400 |
| 22 Mar 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 16.79 | 875,900 |
| 21 Mar 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 16.92 | 1,603,600 |
| 20 Mar 2024 | 16.67 | 16.99 | 16.66 | 16.96 | 16.96 | 1,635,400 |
| 19 Mar 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 16.73 | 1,638,800 |
| 18 Mar 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 16.82 | 1,011,900 |
| 15 Mar 2024 | 16.79 | 16.85 | 16.76 | 16.77 | 16.77 | 940,900 |
| 14 Mar 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 16.81 | 1,012,600 |
| 13 Mar 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 16.87 | 1,361,200 |
| 12 Mar 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 16.74 | 1,532,100 |
| 11 Mar 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 16.95 | 1,823,300 |
| 08 Mar 2024 | 16.89 | 17.04 | 16.83 | 16.92 | 16.92 | 2,944,300 |
| 07 Mar 2024 | 16.75 | 16.80 | 16.70 | 16.77 | 16.77 | 1,817,500 |
| 06 Mar 2024 | 16.64 | 16.73 | 16.57 | 16.68 | 16.68 | 2,409,300 |
| 05 Mar 2024 | 16.55 | 16.60 | 16.48 | 16.53 | 16.53 | 3,396,100 |
| 04 Mar 2024 | 16.28 | 16.45 | 16.23 | 16.40 | 16.40 | 4,687,000 |
| 01 Mar 2024 | 15.90 | 16.17 | 15.81 | 16.13 | 16.13 | 5,406,500 |
| 29 Feb 2024 | 15.78 | 15.82 | 15.72 | 15.79 | 15.79 | 2,565,300 |
| 28 Feb 2024 | 15.65 | 15.68 | 15.64 | 15.67 | 15.67 | 977,300 |
| 27 Feb 2024 | 15.68 | 15.70 | 15.63 | 15.63 | 15.63 | 887,200 |
| 26 Feb 2024 | 15.61 | 15.67 | 15.59 | 15.65 | 15.65 | 1,103,100 |
| 23 Feb 2024 | 15.60 | 15.73 | 15.60 | 15.68 | 15.68 | 1,255,100 |
| 22 Feb 2024 | 15.63 | 15.63 | 15.55 | 15.60 | 15.60 | 1,119,800 |
| 21 Feb 2024 | 15.63 | 15.63 | 15.56 | 15.61 | 15.61 | 1,201,500 |
| 20 Feb 2024 | 15.62 | 15.63 | 15.57 | 15.57 | 15.57 | 1,594,000 |
| 16 Feb 2024 | 15.42 | 15.53 | 15.41 | 15.50 | 15.50 | 1,699,400 |
| 15 Feb 2024 | 15.45 | 15.50 | 15.42 | 15.47 | 15.47 | 1,417,400 |
| 14 Feb 2024 | 15.37 | 15.40 | 15.31 | 15.36 | 15.36 | 1,557,000 |
| 13 Feb 2024 | 15.50 | 15.50 | 15.37 | 15.39 | 15.39 | 2,014,700 |
| 12 Feb 2024 | 15.60 | 15.64 | 15.56 | 15.63 | 15.63 | 1,265,200 |
| 09 Feb 2024 | 15.71 | 15.71 | 15.61 | 15.68 | 15.68 | 2,970,900 |
| 08 Feb 2024 | 15.74 | 15.78 | 15.72 | 15.76 | 15.76 | 1,329,900 |
| 07 Feb 2024 | 15.77 | 15.85 | 15.75 | 15.76 | 15.76 | 1,315,400 |
| 06 Feb 2024 | 15.72 | 15.79 | 15.69 | 15.76 | 15.76 | 1,364,700 |
| 05 Feb 2024 | 15.60 | 15.69 | 15.57 | 15.65 | 15.65 | 2,354,400 |
| 02 Feb 2024 | 15.72 | 15.77 | 15.68 | 15.77 | 15.77 | 1,968,300 |
| 01 Feb 2024 | 15.82 | 15.96 | 15.79 | 15.88 | 15.88 | 4,518,000 |
| 31 Jan 2024 | 15.84 | 15.93 | 15.66 | 15.75 | 15.75 | 1,459,300 |
| 30 Jan 2024 | 15.85 | 15.87 | 15.73 | 15.77 | 15.77 | 1,054,100 |
| 29 Jan 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 15.74 | 1,181,900 |
| 26 Jan 2024 | 15.63 | 15.65 | 15.59 | 15.60 | 15.60 | 1,188,900 |
| 25 Jan 2024 | 15.53 | 15.64 | 15.50 | 15.60 | 15.60 | 1,781,500 |
| 24 Jan 2024 | 15.68 | 15.71 | 15.47 | 15.49 | 15.49 | 2,977,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.