iShares Physical Gold ETC (PHYMF)
OTCMKTS
· Delayed Price · Currency is USD
64.20
+0.03 (0.05%)
May 21, 2025, 4:00 PM EDT
OTC:PHYMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.05% | 957 |
| May 20, 2025 | 62.60 | 64.17 | 62.60 | 64.17 | 64.17 | 2.19% | 11,399 |
| May 19, 2025 | 62.65 | 62.80 | 62.65 | 62.80 | 62.80 | 1.67% | 6,223 |
| May 16, 2025 | 61.71 | 61.77 | 61.71 | 61.77 | 61.77 | -1.17% | 2,830 |
| May 15, 2025 | 62.07 | 62.50 | 62.07 | 62.50 | 62.50 | 0.84% | 2,115 |
| May 14, 2025 | 61.99 | 61.99 | 61.82 | 61.98 | 61.98 | -1.45% | 3,075 |
| May 13, 2025 | 62.94 | 63.05 | 62.84 | 62.89 | 62.89 | -0.15% | 13,741 |
| May 12, 2025 | 62.60 | 62.98 | 62.60 | 62.98 | 62.98 | -3.26% | 3,376 |
| May 9, 2025 | 64.73 | 65.13 | 64.73 | 65.11 | 65.11 | 0.18% | 3,035 |
| May 8, 2025 | 65.08 | 65.18 | 64.99 | 64.99 | 64.99 | -1.17% | 2,179 |
| May 7, 2025 | 65.63 | 65.84 | 65.63 | 65.76 | 65.76 | 0.39% | 2,822 |
| May 6, 2025 | 66.54 | 66.54 | 65.50 | 65.50 | 65.50 | 5.02% | 8,864 |
| May 5, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - | 14 |
| May 2, 2025 | 63.43 | 63.43 | 62.37 | 62.37 | 62.37 | -0.51% | 6,475 |
| May 1, 2025 | 62.20 | 62.69 | 62.20 | 62.69 | 62.69 | -2.09% | 1,073 |
| Apr 30, 2025 | 64.02 | 64.03 | 64.02 | 64.03 | 64.03 | -0.69% | 1,343 |
| Apr 29, 2025 | 64.23 | 64.47 | 64.23 | 64.47 | 64.47 | -0.04% | 5,703 |
| Apr 28, 2025 | 64.08 | 64.71 | 63.93 | 64.50 | 64.50 | 0.84% | 6,877 |
| Apr 25, 2025 | 63.68 | 63.96 | 63.68 | 63.96 | 63.96 | -0.68% | 16,118 |
| Apr 24, 2025 | 64.74 | 64.83 | 64.38 | 64.40 | 64.40 | 0.54% | 3,582 |
| Apr 23, 2025 | 63.74 | 64.05 | 63.48 | 64.05 | 64.05 | -3.07% | 15,357 |
| Apr 22, 2025 | 66.52 | 66.67 | 66.08 | 66.08 | 66.08 | 2.83% | 6,538 |
| Apr 21, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - | 42 |
| Apr 17, 2025 | 64.38 | 64.75 | 63.93 | 64.26 | 64.26 | -0.37% | 3,473 |
| Apr 16, 2025 | 64.24 | 64.60 | 64.24 | 64.50 | 64.50 | 2.67% | 10,836 |
| Apr 15, 2025 | 62.66 | 62.87 | 62.66 | 62.82 | 62.82 | 0.59% | 7,213 |
| Apr 14, 2025 | 62.20 | 62.45 | 62.20 | 62.45 | 62.45 | -1.31% | 5,326 |
| Apr 11, 2025 | 62.70 | 63.28 | 62.70 | 63.28 | 63.28 | 3.31% | 927 |
| Apr 10, 2025 | 60.65 | 61.58 | 60.65 | 61.25 | 61.25 | 2.53% | 8,814 |
| Apr 9, 2025 | 59.60 | 59.87 | 59.59 | 59.74 | 59.74 | 0.18% | 34,633 |
| Apr 8, 2025 | 58.46 | 59.63 | 58.05 | 59.63 | 59.63 | 2.55% | 12,307 |
| Apr 7, 2025 | 58.64 | 58.64 | 58.15 | 58.15 | 58.15 | -2.79% | 6,119 |
| Apr 4, 2025 | 59.81 | 59.82 | 58.48 | 59.82 | 59.82 | -0.73% | 11,783 |
| Apr 3, 2025 | 59.75 | 60.76 | 59.75 | 60.26 | 60.26 | -1.06% | 19,245 |
| Apr 2, 2025 | 60.73 | 60.90 | 60.73 | 60.90 | 60.90 | 0.80% | 906 |
| Apr 1, 2025 | 60.75 | 60.86 | 60.42 | 60.42 | 60.42 | -0.46% | 4,754 |
| Mar 31, 2025 | 60.49 | 60.70 | 60.49 | 60.70 | 60.70 | 1.17% | 42,393 |
| Mar 28, 2025 | 59.71 | 60.00 | 59.71 | 60.00 | 60.00 | 1.30% | 2,674 |
| Mar 27, 2025 | 59.25 | 59.25 | 59.23 | 59.23 | 59.23 | 0.74% | 1,384 |
| Mar 26, 2025 | 58.65 | 58.80 | 58.60 | 58.80 | 58.80 | -0.26% | 2,735 |
| Mar 25, 2025 | 58.89 | 58.95 | 58.67 | 58.95 | 58.95 | 1.02% | 6,757 |
| Mar 24, 2025 | 58.75 | 58.75 | 58.35 | 58.35 | 58.35 | -0.78% | 40,022 |
| Mar 21, 2025 | 58.65 | 58.81 | 58.43 | 58.81 | 58.81 | -0.61% | 4,430 |
| Mar 20, 2025 | 58.92 | 59.17 | 58.92 | 59.17 | 59.17 | 0.31% | 120,127 |
| Mar 19, 2025 | 58.91 | 58.99 | 58.91 | 58.99 | 58.99 | -0.15% | 3,012 |
| Mar 18, 2025 | 58.95 | 59.13 | 58.85 | 59.08 | 59.08 | 1.74% | 24,750 |
| Mar 17, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -0.17% | 315 |
| Mar 14, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.73% | 1,115 |
| Mar 13, 2025 | 57.30 | 57.75 | 57.30 | 57.75 | 57.75 | 1.07% | 2,376 |
| Mar 12, 2025 | 56.68 | 57.29 | 56.64 | 57.13 | 57.13 | 1.08% | 7,476 |