iShares Physical Gold ETC (PHYMF)
OTCMKTS
· Delayed Price · Currency is USD
66.87
+1.04 (1.58%)
Jun 13, 2025, 4:00 PM EDT
OTC:PHYMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |