iShares Physical Gold ETC (PHYMF)
OTCMKTS · Delayed Price · Currency is USD
64.85
-0.33 (-0.50%)
Jul 15, 2025, 9:30 AM EDT
OTC:PHYMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 65.01 | 65.01 | 64.85 | 64.85 | 64.85 | -0.50% | 1,807 |
| Jul 14, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.33% | 545 |
| Jul 11, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - | 1,697 |
| Jul 10, 2025 | 64.61 | 64.63 | 64.00 | 64.33 | 64.33 | 0.04% | 1,992 |
| Jul 9, 2025 | 64.05 | 64.31 | 63.49 | 64.30 | 64.30 | -0.07% | 1,404 |
| Jul 8, 2025 | 64.18 | 64.35 | 64.18 | 64.35 | 64.35 | -0.49% | 3,080 |
| Jul 7, 2025 | 64.46 | 64.98 | 64.46 | 64.67 | 64.67 | -0.25% | 4,267 |
| Jul 3, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.61% | 285 |
| Jul 2, 2025 | 64.93 | 65.23 | 64.81 | 65.23 | 65.23 | 0.45% | 7,780 |
| Jul 1, 2025 | 65.07 | 65.10 | 64.94 | 64.94 | 64.94 | 2.18% | 13,444 |
| Jun 30, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - | 190 |
| Jun 27, 2025 | 63.59 | 63.59 | 63.56 | 63.56 | 63.56 | -1.84% | 2,857 |
| Jun 26, 2025 | 64.55 | 64.75 | 64.55 | 64.75 | 64.75 | -0.25% | 1,127 |
| Jun 25, 2025 | 64.42 | 64.91 | 64.42 | 64.91 | 64.91 | -0.12% | 6,909 |
| Jun 24, 2025 | 64.35 | 64.99 | 64.17 | 64.99 | 64.99 | -1.16% | 15,659 |
| Jun 23, 2025 | 65.95 | 66.00 | 65.64 | 65.75 | 65.75 | 0.83% | 4,466 |
| Jun 20, 2025 | 65.30 | 66.50 | 65.21 | 65.21 | 65.21 | -1.20% | 1,637 |
| Jun 18, 2025 | 65.72 | 66.09 | 65.72 | 66.00 | 66.00 | 0.05% | 3,857 |
| Jun 17, 2025 | 65.97 | 66.08 | 65.63 | 65.97 | 65.97 | - | 47,176 |
| Jun 16, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -1.34% | 712 |
| Jun 13, 2025 | 66.79 | 66.87 | 66.32 | 66.87 | 66.87 | 1.58% | 7,077 |
| Jun 12, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 1.78% | 676 |
| Jun 11, 2025 | 64.87 | 64.90 | 64.68 | 64.68 | 64.68 | 1.15% | 4,426 |
| Jun 10, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.94% | 899 |
| Jun 9, 2025 | 64.20 | 64.55 | 64.20 | 64.55 | 64.55 | -0.16% | 3,368 |
| Jun 6, 2025 | 65.10 | 65.10 | 64.65 | 64.65 | 64.65 | -1.21% | 2,453 |
| Jun 5, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.70% | 365 |
| Jun 4, 2025 | 65.27 | 65.46 | 64.99 | 64.99 | 64.99 | -0.85% | 1,023 |
| Jun 3, 2025 | 64.97 | 65.55 | 64.97 | 65.55 | 65.55 | -0.04% | 2,284 |
| Jun 2, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 2.72% | 784 |
| May 30, 2025 | 64.04 | 64.04 | 63.84 | 63.84 | 63.84 | -1.24% | 4,072 |
| May 29, 2025 | 64.43 | 64.64 | 64.43 | 64.64 | 64.64 | 0.61% | 1,618 |
| May 28, 2025 | 64.26 | 64.26 | 64.25 | 64.25 | 64.25 | -0.06% | 542 |
| May 27, 2025 | 63.97 | 64.29 | 63.97 | 64.29 | 64.29 | -1.08% | 4,154 |
| May 23, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.33% | 1,655 |
| May 22, 2025 | 64.05 | 64.19 | 63.94 | 64.14 | 64.14 | -0.10% | 23,238 |
| 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 |