Gold Shares Vaneck (NY: OUNZ )

17.79 USD -0.21 (-1.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.71 11.71 11.59 11.61 134,393 -0.16(-1.36%)
Nov 29, 2016 11.71 11.78 11.70 11.77 2,214,319 -0.04(-0.34%)
Nov 28, 2016 11.75 11.81 11.75 11.81 16,800 +0.13(+1.11%)
Nov 25, 2016 11.78 11.78 11.66 11.68 23,822 -0.07(-0.60%)
Nov 23, 2016 11.75 11.75 11.75 0 -0.25(-2.08%)
Nov 22, 2016 12.02 12.02 11.96 12.00 19,519 +0.00(+0.00%)
Nov 21, 2016 12.01 12.03 11.98 12.00 40,654 +0.04(+0.33%)
Nov 18, 2016 11.99 12.01 11.94 11.96 78,008 -0.10(-0.83%)
Nov 17, 2016 12.14 12.16 11.99 12.06 66,637 -0.08(-0.65%)
Nov 16, 2016 12.15 12.16 12.11 12.14 18,817 -0.01(-0.09%)
Nov 15, 2016 12.09 12.16 12.09 12.15 20,462 +0.10(+0.83%)
Nov 14, 2016 12.05 12.16 12.00 12.05 241,446 -0.10(-0.82%)
Nov 11, 2016 12.43 12.43 12.09 12.15 137,864 -0.28(-2.25%)
Nov 10, 2016 12.62 12.62 12.40 12.43 238,070 -0.19(-1.54%)
Nov 09, 2016 12.91 12.91 12.58 12.62 229,290 -0.01(-0.05%)
Nov 08, 2016 12.69 12.74 12.61 12.63 28,643 -0.06(-0.47%)
Nov 07, 2016 12.74 12.74 12.65 12.69 79,367 -0.23(-1.78%)
Nov 04, 2016 12.93 12.93 12.88 12.92 89,743 +0.01(+0.08%)
Nov 03, 2016 12.82 12.91 12.81 12.91 19,787 +0.08(+0.62%)
Nov 02, 2016 12.86 12.95 12.83 12.83 41,326 +0.08(+0.64%)
Nov 01, 2016 12.76 12.80 12.73 12.75 36,081 +0.09(+0.71%)
Oct 31, 2016 12.63 12.66 12.60 12.66 53,604 +0.03(+0.24%)
Oct 28, 2016 12.59 12.70 12.55 12.63 27,637 +0.06(+0.48%)
Oct 27, 2016 12.58 12.58 12.55 12.57 37,087 +0.02(+0.16%)
Oct 26, 2016 12.61 12.61 12.52 12.55 29,111 -0.07(-0.59%)
Oct 25, 2016 12.57 12.64 12.54 12.62 38,237 +0.09(+0.75%)
Oct 24, 2016 12.59 12.60 12.49 12.53 29,568 -0.02(-0.16%)
Oct 21, 2016 12.56 12.56 12.53 12.55 16,887 +0.01(+0.08%)
Oct 20, 2016 12.61 12.62 12.53 12.54 58,953 -0.03(-0.24%)
Oct 19, 2016 12.58 12.62 12.55 12.57 100,842 +0.06(+0.52%)
Oct 18, 2016 12.50 12.52 12.45 12.51 56,065 +0.08(+0.61%)
Oct 17, 2016 12.44 12.45 12.42 12.43 70,056 +0.04(+0.31%)
Oct 14, 2016 12.41 12.45 12.39 12.39 24,275 -0.07(-0.55%)
Oct 13, 2016 12.46 12.49 12.44 12.46 130,270 +0.02(+0.17%)
Oct 12, 2016 12.43 12.46 12.39 12.44 32,346 +0.02(+0.16%)
Oct 11, 2016 12.46 12.48 12.42 12.42 33,530 -0.06(-0.44%)
Oct 10, 2016 12.48 12.49 12.46 12.48 12,717 +0.04(+0.28%)
Oct 07, 2016 12.50 12.52 12.30 12.44 74,325 +0.03(+0.20%)
Oct 06, 2016 12.44 12.46 12.38 12.41 62,173 -0.14(-1.08%)
Oct 05, 2016 12.61 12.63 12.50 12.55 52,143 -0.02(-0.13%)
Oct 04, 2016 12.79 12.79 12.56 12.57 163,081 -0.44(-3.42%)
Oct 03, 2016 13.02 13.02 12.97 13.01 23,087 -0.04(-0.30%)
Sep 30, 2016 13.14 13.14 13.02 13.05 60,303 -0.04(-0.31%)
Sep 29, 2016 13.07 13.12 13.04 13.09 68,455 -0.02(-0.13%)
Sep 28, 2016 13.10 13.13 13.07 13.11 26,403 -0.04(-0.32%)
Sep 27, 2016 13.18 13.18 13.13 13.15 25,380 -0.09(-0.68%)
Sep 26, 2016 13.29 13.29 13.23 13.24 22,472 -0.02(-0.15%)
Sep 23, 2016 13.26 13.28 13.23 13.26 32,602 +0.01(+0.08%)
Sep 22, 2016 13.25 13.31 13.25 13.25 44,156 +0.04(+0.30%)
Sep 21, 2016 13.12 13.24 13.12 13.21 175,079 +0.19(+1.46%)
Sep 20, 2016 13.01 13.04 13.01 13.02 31,658 +0.01(+0.08%)
Sep 19, 2016 13.04 13.05 13.01 13.01 35,440 +0.03(+0.23%)
Sep 16, 2016 12.97 13.00 12.95 12.98 37,085 -0.04(-0.31%)
Sep 15, 2016 13.01 13.08 12.99 13.02 37,903 -0.11(-0.84%)
Sep 14, 2016 13.10 13.13 13.09 13.13 18,685 +0.07(+0.54%)
Sep 13, 2016 13.14 13.14 13.04 13.06 29,952 -0.10(-0.76%)
Sep 12, 2016 13.12 13.17 13.09 13.16 21,599 +0.00(+0.00%)
Sep 09, 2016 13.21 13.22 13.16 13.16 36,929 -0.08(-0.60%)
Sep 08, 2016 13.31 13.34 13.24 13.24 12,215 -0.09(-0.65%)
Sep 07, 2016 13.38 13.38 13.31 13.33 55,754 -0.05(-0.34%)
Sep 06, 2016 13.21 13.41 13.21 13.37 60,695 +0.25(+1.88%)
Sep 02, 2016 13.11 13.12 13.12 13.12 64,700 +0.11(+0.81%)
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.