Gold Shares Vaneck (NY: OUNZ )

17.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.61 12.62 12.53 12.56 162,738 -0.11(-0.87%)
Nov 29, 2017 12.69 12.69 12.67 12.67 119,636 -0.08(-0.63%)
Nov 28, 2017 12.78 12.78 12.74 12.75 133,528 -0.01(-0.08%)
Nov 27, 2017 12.80 12.80 12.74 12.76 97,481 +0.06(+0.47%)
Nov 24, 2017 12.70 12.73 12.70 12.70 106,088 -0.03(-0.24%)
Nov 22, 2017 12.69 12.76 12.69 12.73 182,516 +0.12(+0.95%)
Nov 21, 2017 12.63 12.66 12.61 12.61 149,841 +0.02(+0.16%)
Nov 20, 2017 12.70 12.70 12.57 12.59 157,012 -0.16(-1.25%)
Nov 17, 2017 12.68 12.77 12.67 12.75 52,840 +0.15(+1.19%)
Nov 16, 2017 12.61 12.63 12.60 12.60 129,285 +0.00(+0.00%)
Nov 15, 2017 12.68 12.70 12.59 12.60 122,487 -0.02(-0.16%)
Nov 14, 2017 12.55 12.66 12.55 12.62 118,898 +0.03(+0.24%)
Nov 13, 2017 12.61 12.62 12.59 12.59 112,048 +0.01(+0.08%)
Nov 10, 2017 12.67 12.67 12.57 12.58 106,331 -0.10(-0.79%)
Nov 09, 2017 12.65 12.70 12.64 12.68 121,887 +0.05(+0.40%)
Nov 08, 2017 12.66 12.69 12.62 12.63 222,127 +0.05(+0.40%)
Nov 07, 2017 12.61 12.62 12.55 12.58 67,819 -0.05(-0.40%)
Nov 06, 2017 12.53 12.64 12.53 12.63 105,115 +0.10(+0.80%)
Nov 03, 2017 12.60 12.60 12.48 12.53 138,083 -0.06(-0.48%)
Nov 02, 2017 12.59 12.66 12.58 12.59 113,872 +0.02(+0.16%)
Nov 01, 2017 12.56 12.62 12.55 12.57 146,011 +0.04(+0.32%)
Oct 31, 2017 12.55 12.55 12.51 12.53 117,758 -0.05(-0.40%)
Oct 30, 2017 12.54 12.61 12.54 12.58 147,883 +0.03(+0.24%)
Oct 27, 2017 12.50 12.56 12.49 12.55 212,014 +0.05(+0.40%)
Oct 26, 2017 12.58 12.58 12.49 12.50 157,505 -0.10(-0.79%)
Oct 25, 2017 12.60 12.62 12.56 12.60 72,422 +0.00(+0.00%)
Oct 24, 2017 12.59 12.60 12.57 12.60 78,216 -0.05(-0.40%)
Oct 23, 2017 12.56 12.66 12.56 12.65 120,297 +0.02(+0.16%)
Oct 20, 2017 12.63 12.66 12.61 12.63 67,202 -0.07(-0.55%)
Oct 19, 2017 12.68 12.71 12.68 12.70 27,226 +0.07(+0.55%)
Oct 18, 2017 12.63 12.65 12.62 12.63 60,960 -0.05(-0.39%)
Oct 17, 2017 12.67 12.70 12.65 12.68 120,115 -0.09(-0.70%)
Oct 16, 2017 12.86 12.87 12.73 12.77 119,526 -0.09(-0.70%)
Oct 13, 2017 12.84 12.86 12.81 12.86 200,136 +0.10(+0.78%)
Oct 12, 2017 12.75 12.77 12.75 12.76 163,917 +0.01(+0.08%)
Oct 11, 2017 12.72 12.76 12.67 12.75 104,574 +0.04(+0.31%)
Oct 10, 2017 12.73 12.77 12.70 12.71 138,711 +0.04(+0.32%)
Oct 09, 2017 12.63 12.68 12.62 12.67 113,994 +0.10(+0.80%)
Oct 06, 2017 12.49 12.58 12.44 12.57 147,009 +0.06(+0.48%)
Oct 05, 2017 12.57 12.58 12.51 12.51 198,407 -0.07(-0.56%)
Oct 04, 2017 12.59 12.59 12.55 12.58 88,451 +0.03(+0.24%)
Oct 03, 2017 12.54 12.57 12.54 12.55 56,878 +0.01(+0.08%)
Oct 02, 2017 12.58 12.59 12.54 12.54 166,185 -0.09(-0.71%)
Sep 29, 2017 12.70 12.70 12.63 12.63 123,373 -0.06(-0.47%)
Sep 28, 2017 12.67 12.71 12.65 12.69 241,971 +0.02(+0.16%)
Sep 27, 2017 12.67 12.71 12.66 12.67 139,760 -0.11(-0.86%)
Sep 26, 2017 12.83 12.83 12.78 12.78 103,862 -0.15(-1.16%)
Sep 25, 2017 12.75 12.93 12.74 12.93 116,978 +0.15(+1.17%)
Sep 22, 2017 12.77 12.80 12.77 12.78 130,920 +0.04(+0.31%)
Sep 21, 2017 12.73 12.77 12.72 12.74 66,464 -0.09(-0.70%)
Sep 20, 2017 12.94 12.98 12.78 12.83 193,300 -0.11(-0.85%)
Sep 19, 2017 12.92 12.94 12.89 12.94 129,494 +0.03(+0.23%)
Sep 18, 2017 12.95 12.95 12.88 12.91 125,381 -0.12(-0.92%)
Sep 15, 2017 13.08 13.08 13.03 13.03 68,993 -0.07(-0.53%)
Sep 14, 2017 13.05 13.12 13.05 13.10 139,513 +0.06(+0.46%)
Sep 13, 2017 13.20 13.20 13.04 13.04 62,197 -0.10(-0.76%)
Sep 12, 2017 13.08 13.14 13.07 13.14 159,717 +0.04(+0.31%)
Sep 11, 2017 13.16 13.18 13.09 13.10 150,931 -0.19(-1.43%)
Sep 08, 2017 13.31 13.31 13.25 13.29 195,981 -0.01(-0.08%)
Sep 07, 2017 13.25 13.32 13.23 13.30 200,390 +0.13(+0.99%)
Sep 06, 2017 13.22 13.22 13.14 13.17 78,890 -0.06(-0.45%)
Sep 05, 2017 13.15 13.26 13.14 13.23 95,152 +0.14(+1.07%)
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.