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 (%)
Dec 31, 2020 18.52 18.52 18.52 218,454 +0.07(+0.38%)
Dec 30, 2020 18.33 18.46 18.33 18.45 218,454 +0.14(+0.76%)
Dec 29, 2020 18.32 18.38 18.25 18.31 344,596 +0.05(+0.27%)
Dec 28, 2020 18.41 18.47 18.25 18.26 775,859 -0.06(-0.33%)
Dec 24, 2020 18.25 18.33 18.25 18.32 233,900 +0.07(+0.38%)
Dec 23, 2020 18.21 18.31 18.20 18.25 228,313 +0.10(+0.55%)
Dec 22, 2020 18.32 18.32 18.12 18.15 411,510 -0.12(-0.66%)
Dec 21, 2020 18.32 18.38 18.27 18.27 284,555 -0.06(-0.33%)
Dec 18, 2020 18.36 18.39 18.31 18.33 327,400 -0.03(-0.16%)
Dec 17, 2020 18.40 18.48 18.35 18.36 309,496 +0.19(+1.05%)
Dec 16, 2020 18.09 18.18 17.99 18.17 324,141 +0.10(+0.55%)
Dec 15, 2020 18.03 18.08 17.98 18.07 309,127 +0.24(+1.35%)
Dec 14, 2020 17.86 17.92 17.77 17.83 234,552 -0.09(-0.50%)
Dec 11, 2020 17.89 18.00 17.89 17.92 191,200 +0.03(+0.17%)
Dec 10, 2020 17.97 18.04 17.85 17.89 329,802 -0.02(-0.11%)
Dec 09, 2020 18.06 18.08 17.80 17.91 252,296 -0.32(-1.76%)
Dec 08, 2020 18.24 18.28 18.15 18.23 165,049 +0.07(+0.39%)
Dec 07, 2020 17.94 18.21 17.94 18.16 125,376 +0.25(+1.40%)
Dec 04, 2020 17.96 18.00 17.84 17.91 110,900 -0.04(-0.22%)
Dec 03, 2020 17.94 17.96 17.78 17.95 274,431 +0.14(+0.79%)
Dec 02, 2020 17.73 17.84 17.68 17.81 108,180 +0.13(+0.74%)
Dec 01, 2020 17.63 17.71 17.60 17.68 258,818 +0.36(+2.08%)
Nov 30, 2020 17.31 17.39 17.25 17.32 226,985 -0.11(-0.63%)
Nov 27, 2020 17.35 17.44 17.33 17.43 141,000 -0.18(-1.02%)
Nov 25, 2020 17.65 17.71 17.60 17.61 291,400 +0.00(+0.00%)
Nov 24, 2020 17.59 17.63 17.55 17.61 498,115 -0.28(-1.57%)
Nov 23, 2020 18.19 18.20 17.85 17.89 560,204 -0.38(-2.08%)
Nov 20, 2020 18.30 18.32 18.24 18.27 139,700 +0.07(+0.38%)
Nov 19, 2020 18.12 18.21 18.10 18.20 248,946 -0.04(-0.22%)
Nov 18, 2020 18.32 18.37 18.23 18.24 245,837 -0.10(-0.55%)
Nov 17, 2020 18.41 18.43 18.31 18.34 120,041 -0.05(-0.27%)
Nov 16, 2020 18.41 18.48 18.38 18.39 222,310 -0.01(-0.05%)
Nov 13, 2020 18.46 18.47 18.37 18.40 165,100 +0.11(+0.60%)
Nov 12, 2020 18.30 18.35 18.27 18.29 100,891 +0.12(+0.69%)
Nov 11, 2020 18.16 18.20 18.13 18.17 356,487 -0.08(-0.47%)
Nov 10, 2020 18.35 18.38 18.25 18.25 244,803 +0.05(+0.27%)
Nov 09, 2020 18.32 18.33 18.04 18.20 1,265,487 -0.84(-4.41%)
Nov 06, 2020 19.05 19.06 18.92 19.04 267,900 +0.03(+0.16%)
Nov 05, 2020 18.81 19.04 18.80 19.01 617,289 +0.43(+2.31%)
Nov 04, 2020 18.58 18.61 18.46 18.58 460,341 -0.01(-0.05%)
Nov 03, 2020 18.58 18.63 18.53 18.59 388,859 +0.12(+0.65%)
Nov 02, 2020 18.43 18.48 18.41 18.47 209,287 +0.15(+0.82%)
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%)
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.