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 (%)
May 29, 2020 16.87 16.97 16.86 16.90 181,100 +0.11(+0.66%)
May 28, 2020 16.83 16.86 16.72 16.79 100,577 +0.04(+0.24%)
May 27, 2020 16.53 16.75 16.53 16.75 218,999 +0.03(+0.18%)
May 26, 2020 16.89 16.89 16.69 16.72 193,619 -0.23(-1.33%)
May 22, 2020 16.92 16.98 16.91 16.95 109,600 +0.08(+0.50%)
May 21, 2020 16.98 16.98 16.77 16.86 149,081 -0.24(-1.40%)
May 20, 2020 17.09 17.12 17.02 17.10 266,763 +0.05(+0.29%)
May 19, 2020 17.00 17.08 16.94 17.05 164,839 +0.13(+0.77%)
May 18, 2020 17.08 17.08 16.87 16.92 418,673 -0.11(-0.65%)
May 15, 2020 17.04 17.11 16.93 17.03 419,700 +0.11(+0.65%)
May 14, 2020 16.78 16.96 16.78 16.92 341,861 +0.15(+0.89%)
May 13, 2020 16.72 16.79 16.66 16.77 225,985 +0.14(+0.84%)
May 12, 2020 16.65 16.71 16.59 16.63 148,575 +0.07(+0.42%)
May 11, 2020 16.64 16.68 16.52 16.56 214,504 -0.12(-0.72%)
May 08, 2020 16.71 16.83 16.62 16.68 181,100 -0.07(-0.42%)
May 07, 2020 16.57 16.83 16.56 16.75 167,588 +0.23(+1.39%)
May 06, 2020 16.52 16.58 16.44 16.52 305,174 -0.19(-1.14%)
May 05, 2020 16.62 16.74 16.56 16.71 170,389 +0.05(+0.30%)
May 04, 2020 16.66 16.71 16.60 16.66 235,203 +0.08(+0.48%)
May 01, 2020 16.38 16.67 16.38 16.58 386,800 +0.09(+0.55%)
Apr 30, 2020 16.64 16.69 16.42 16.49 214,281 -0.28(-1.67%)
Apr 29, 2020 16.63 16.79 16.58 16.77 255,615 +0.09(+0.54%)
Apr 28, 2020 16.73 16.73 16.54 16.68 428,731 -0.11(-0.66%)
Apr 27, 2020 16.81 16.81 16.67 16.79 273,558 -0.10(-0.59%)
Apr 24, 2020 16.93 16.95 16.71 16.89 286,100 -0.05(-0.30%)
Apr 23, 2020 16.88 16.98 16.82 16.94 259,837 +0.14(+0.83%)
Apr 22, 2020 16.68 16.80 16.65 16.80 313,445 +0.35(+2.13%)
Apr 21, 2020 16.32 16.51 16.30 16.45 320,566 -0.13(-0.78%)
Apr 20, 2020 16.50 16.65 16.44 16.58 467,935 +0.12(+0.73%)
Apr 17, 2020 16.60 16.61 16.41 16.46 192,300 -0.33(-1.97%)
Apr 16, 2020 16.82 16.95 16.68 16.79 276,509 -0.05(-0.30%)
Apr 15, 2020 16.80 16.88 16.70 16.84 290,327 -0.04(-0.24%)
Apr 14, 2020 16.90 17.08 16.82 16.88 310,942 +0.09(+0.54%)
Apr 13, 2020 16.54 16.84 16.50 16.79 491,307 +0.34(+2.07%)
Apr 09, 2020 16.39 16.51 16.33 16.45 469,300 +0.39(+2.43%)
Apr 08, 2020 16.15 16.20 16.05 16.06 351,686 -0.13(-0.80%)
Apr 07, 2020 16.15 16.22 16.05 16.19 249,526 -0.09(-0.55%)
Apr 06, 2020 16.01 16.34 15.99 16.28 215,579 +0.43(+2.71%)
Apr 03, 2020 15.79 15.90 15.76 15.85 183,000 +0.06(+0.38%)
Apr 02, 2020 15.72 15.84 15.65 15.79 190,039 +0.26(+1.67%)
Apr 01, 2020 15.41 15.58 15.35 15.53 300,641 +0.14(+0.91%)
Mar 31, 2020 15.70 15.76 15.39 15.39 198,153 -0.46(-2.90%)
Mar 30, 2020 15.84 15.87 15.75 15.85 428,679 +0.01(+0.06%)
Mar 27, 2020 15.90 15.93 15.74 15.84 220,900 -0.10(-0.63%)
Mar 26, 2020 15.94 16.06 15.80 15.94 224,861 +0.22(+1.40%)
Mar 25, 2020 15.83 15.84 15.68 15.72 161,572 -0.21(-1.32%)
Mar 24, 2020 15.90 16.09 15.57 15.93 299,156 +0.75(+4.94%)
Mar 23, 2020 14.82 15.25 14.79 15.18 376,672 +0.63(+4.33%)
Mar 20, 2020 14.61 14.65 14.46 14.55 160,400 +0.21(+1.47%)
Mar 19, 2020 14.43 14.57 14.33 14.34 301,234 -0.28(-1.92%)
Mar 18, 2020 14.72 14.83 14.36 14.62 364,860 -0.31(-2.08%)
Mar 17, 2020 14.55 15.18 14.55 14.93 219,331 +0.20(+1.36%)
Mar 16, 2020 14.28 14.82 14.19 14.73 389,625 -0.15(-1.01%)
Mar 13, 2020 15.51 15.53 14.72 14.88 239,200 -0.47(-3.06%)
Mar 12, 2020 15.74 15.74 15.24 15.35 284,771 -0.64(-4.00%)
Mar 11, 2020 16.23 16.25 15.96 15.99 114,422 -0.06(-0.37%)
Mar 10, 2020 16.21 16.23 16.05 16.05 123,764 -0.34(-2.07%)
Mar 09, 2020 16.47 16.47 16.27 16.39 126,963 +0.04(+0.24%)
Mar 06, 2020 16.44 16.53 16.10 16.35 201,600 -0.01(-0.06%)
Mar 05, 2020 16.21 16.36 16.18 16.36 98,789 +0.35(+2.19%)
Mar 04, 2020 16.04 16.22 15.98 16.01 59,597 +0.02(+0.13%)
Mar 03, 2020 15.68 16.11 15.66 15.99 203,403 +0.50(+3.23%)
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.