Gold Shares Vaneck (NY: OUNZ )

18.07 USD -0.13 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.40 18.42 18.28 18.32 217,600 +0.10(+0.55%)
Oct 29, 2020 18.19 18.30 18.17 18.22 205,669 -0.09(-0.49%)
Oct 28, 2020 18.34 18.37 18.23 18.31 474,952 -0.30(-1.61%)
Oct 27, 2020 18.57 18.64 18.57 18.61 195,506 +0.07(+0.38%)
Oct 26, 2020 18.57 18.61 18.52 18.54 155,717 -0.03(-0.16%)
Oct 23, 2020 18.61 18.62 18.48 18.57 133,100 -0.01(-0.05%)
Oct 22, 2020 18.59 18.59 18.47 18.58 263,571 -0.19(-1.01%)
Oct 21, 2020 18.75 18.83 18.73 18.77 257,502 +0.15(+0.81%)
Oct 20, 2020 18.55 18.67 18.53 18.62 214,609 +0.09(+0.49%)
Oct 19, 2020 18.63 18.64 18.53 18.53 130,693 +0.01(+0.05%)
Oct 16, 2020 18.61 18.63 18.51 18.52 192,700 -0.08(-0.43%)
Oct 15, 2020 18.46 18.61 18.45 18.60 110,063 +0.08(+0.43%)
Oct 14, 2020 18.61 18.65 18.52 18.52 251,007 +0.05(+0.27%)
Oct 13, 2020 18.56 18.56 18.42 18.47 255,891 -0.28(-1.49%)
Oct 12, 2020 18.75 18.78 18.73 18.75 123,410 -0.05(-0.27%)
Oct 09, 2020 18.70 18.82 18.69 18.80 184,700 +0.32(+1.73%)
Oct 08, 2020 18.51 18.53 18.36 18.48 164,978 +0.07(+0.38%)
Oct 07, 2020 18.40 18.42 18.33 18.41 238,018 +0.00(+0.00%)
Oct 06, 2020 18.72 18.73 18.41 18.41 330,540 -0.23(-1.23%)
Oct 05, 2020 18.60 18.71 18.58 18.64 336,704 +0.09(+0.49%)
Oct 02, 2020 18.57 18.61 18.50 18.55 344,100 -0.01(-0.05%)
Oct 01, 2020 18.56 18.65 18.49 18.56 338,875 +0.17(+0.92%)
Sep 30, 2020 18.46 18.55 18.36 18.39 269,072 -0.12(-0.65%)
Sep 29, 2020 18.41 18.52 18.39 18.51 324,341 +0.17(+0.93%)
Sep 28, 2020 18.27 18.36 18.19 18.34 129,983 +0.17(+0.94%)
Sep 25, 2020 18.12 18.21 18.06 18.17 170,700 -0.06(-0.33%)
Sep 24, 2020 18.10 18.31 18.07 18.23 498,286 +0.07(+0.39%)
Sep 23, 2020 18.39 18.41 18.09 18.16 633,332 -0.39(-2.10%)
Sep 22, 2020 18.65 18.69 18.50 18.55 365,192 -0.10(-0.54%)
Sep 21, 2020 18.68 18.72 18.36 18.65 424,361 -0.37(-1.95%)
Sep 18, 2020 19.02 19.12 18.98 19.02 362,300 +0.01(+0.05%)
Sep 17, 2020 18.88 19.01 18.85 19.01 156,917 -0.09(-0.47%)
Sep 16, 2020 19.22 19.22 19.05 19.10 315,518 +0.05(+0.26%)
Sep 15, 2020 19.16 19.18 19.00 19.05 294,319 -0.05(-0.26%)
Sep 14, 2020 19.07 19.14 19.05 19.10 253,636 +0.15(+0.79%)
Sep 11, 2020 19.03 19.06 18.91 18.95 350,600 -0.01(-0.05%)
Sep 10, 2020 19.15 19.17 18.94 18.96 228,216 -0.05(-0.26%)
Sep 09, 2020 18.96 19.03 18.92 19.01 190,440 +0.18(+0.96%)
Sep 08, 2020 18.65 18.92 18.59 18.83 494,816 -0.05(-0.26%)
Sep 04, 2020 18.80 18.91 18.70 18.88 428,100 +0.06(+0.32%)
Sep 03, 2020 18.92 18.99 18.75 18.82 543,483 -0.15(-0.79%)
Sep 02, 2020 19.07 19.07 18.86 18.97 473,741 -0.24(-1.25%)
Sep 01, 2020 19.42 19.42 19.14 19.21 395,608 +0.00(+0.00%)
Aug 31, 2020 19.20 19.26 19.14 19.21 1,081,810 +0.05(+0.26%)
Aug 28, 2020 19.12 19.25 19.06 19.16 687,400 +0.33(+1.75%)
Aug 27, 2020 19.23 19.23 18.63 18.83 439,607 -0.21(-1.10%)
Aug 26, 2020 18.72 19.07 18.72 19.04 252,696 +0.21(+1.12%)
Aug 25, 2020 18.81 18.83 18.66 18.83 401,855 +0.02(+0.11%)
Aug 24, 2020 19.00 19.00 18.77 18.81 232,456 -0.11(-0.58%)
Aug 21, 2020 18.92 18.98 18.74 18.92 485,200 -0.14(-0.73%)
Aug 20, 2020 18.83 19.07 18.79 19.06 167,243 +0.12(+0.63%)
Aug 19, 2020 19.45 19.45 18.87 18.94 343,828 -0.62(-3.17%)
Aug 18, 2020 19.65 19.67 19.28 19.56 361,350 +0.19(+0.98%)
Aug 17, 2020 19.17 19.42 19.17 19.37 461,904 +0.40(+2.11%)
Aug 14, 2020 19.06 19.08 18.86 18.97 488,700 -0.08(-0.42%)
Aug 13, 2020 18.86 19.18 18.85 19.05 421,906 +0.43(+2.31%)
Aug 12, 2020 18.95 19.01 18.61 18.62 511,905 -0.06(-0.32%)
Aug 11, 2020 19.05 19.11 18.63 18.68 1,397,779 -1.08(-5.47%)
Aug 10, 2020 19.85 20.00 19.71 19.76 467,300 -0.04(-0.20%)
Aug 07, 2020 20.02 20.04 19.66 19.80 515,400 -0.33(-1.64%)
Aug 06, 2020 20.13 20.20 20.00 20.13 441,520 +0.25(+1.26%)
Aug 05, 2020 19.91 20.06 19.80 19.88 406,728 +0.21(+1.07%)
Aug 04, 2020 19.28 19.70 19.24 19.67 405,169 +0.38(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.