Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

21.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.68 11.72 11.67 11.71 19,500 +0.07(+0.60%)
Sep 27, 2018 11.64 11.67 11.61 11.64 17,958 -0.11(-0.94%)
Sep 26, 2018 11.74 11.76 11.71 11.75 25,673 -0.06(-0.51%)
Sep 25, 2018 11.81 11.82 11.79 11.81 34,748 +0.02(+0.17%)
Sep 24, 2018 11.80 11.82 11.78 11.79 14,519 +0.01(+0.08%)
Sep 21, 2018 11.72 11.80 11.72 11.78 44,400 -0.09(-0.76%)
Sep 20, 2018 11.85 11.87 11.84 11.87 69,607 +0.05(+0.42%)
Sep 19, 2018 11.82 11.85 11.82 11.82 12,084 +0.05(+0.42%)
Sep 18, 2018 11.82 11.82 11.77 11.77 4,509 -0.03(-0.22%)
Sep 17, 2018 11.79 11.84 11.79 11.80 143,437 +0.05(+0.40%)
Sep 14, 2018 11.81 11.81 11.73 11.75 11,400 -0.05(-0.45%)
Sep 13, 2018 11.90 11.91 11.79 11.80 19,601 -0.05(-0.39%)
Sep 12, 2018 11.76 11.87 11.76 11.85 10,128 +0.09(+0.77%)
Sep 11, 2018 11.70 11.77 11.68 11.76 12,543 +0.01(+0.08%)
Sep 10, 2018 11.75 11.78 11.74 11.75 13,889 -0.01(-0.09%)
Sep 07, 2018 11.75 11.78 11.74 11.76 47,900 -0.02(-0.17%)
Sep 06, 2018 11.82 11.86 11.78 11.78 243,044 +0.01(+0.08%)
Sep 05, 2018 11.78 11.78 11.75 11.77 11,482 +0.04(+0.34%)
Sep 04, 2018 11.70 11.73 11.70 11.73 155,537 -0.05(-0.42%)
Aug 31, 2018 11.78 11.78 11.78 0 -0.01(-0.08%)
Aug 30, 2018 11.82 11.82 11.77 11.79 5,795 -0.06(-0.51%)
Aug 29, 2018 11.85 11.86 11.83 11.85 30,519 +0.04(+0.34%)
Aug 28, 2018 11.92 11.92 11.80 11.81 54,406 -0.09(-0.74%)
Aug 27, 2018 11.85 11.91 11.85 11.90 119,589 +0.05(+0.45%)
Aug 24, 2018 11.76 11.88 11.76 11.85 44,600 +0.19(+1.59%)
Aug 23, 2018 11.71 11.71 11.65 11.66 18,765 -0.09(-0.77%)
Aug 22, 2018 11.78 11.98 11.75 11.75 24,694 +0.02(+0.17%)
Aug 21, 2018 11.71 11.81 11.68 11.73 23,065 +0.04(+0.34%)
Aug 20, 2018 11.67 11.70 11.65 11.69 29,595 +0.05(+0.43%)
Aug 17, 2018 11.59 11.64 11.57 11.64 152,300 +0.11(+0.95%)
Aug 16, 2018 11.58 11.61 11.53 11.53 117,090 -0.02(-0.17%)
Aug 15, 2018 11.64 11.65 11.53 11.55 62,088 -0.18(-1.53%)
Aug 14, 2018 11.76 11.78 11.73 11.73 22,108 -0.01(-0.09%)
Aug 13, 2018 11.82 11.82 11.71 11.74 37,330 -0.16(-1.34%)
Aug 10, 2018 11.92 11.95 11.90 11.90 18,800 -0.02(-0.17%)
Aug 09, 2018 11.94 11.96 11.91 11.92 155,428 +0.00(+0.00%)
Aug 08, 2018 11.92 11.93 11.88 11.92 86,571 +0.03(+0.25%)
Aug 07, 2018 11.92 11.93 11.88 11.89 11,147 +0.01(+0.08%)
Aug 06, 2018 11.89 11.91 11.87 11.88 79,511 -0.06(-0.50%)
Aug 03, 2018 11.96 11.99 11.93 11.94 103,500 +0.06(+0.51%)
Aug 02, 2018 11.95 11.95 11.88 11.88 51,199 -0.07(-0.59%)
Aug 01, 2018 12.01 12.01 11.95 11.95 47,920 -0.10(-0.83%)
Jul 31, 2018 12.01 12.05 12.00 12.05 15,140 +0.04(+0.33%)
Jul 30, 2018 12.02 12.05 12.01 12.01 20,056 -0.02(-0.17%)
Jul 27, 2018 12.03 12.06 12.02 12.03 35,100 +0.00(+0.03%)
Jul 26, 2018 12.06 12.09 12.03 12.03 27,159 -0.09(-0.77%)
Jul 25, 2018 12.12 12.13 12.08 12.12 19,543 +0.09(+0.71%)
Jul 24, 2018 12.08 12.09 12.03 12.03 16,446 -0.02(-0.13%)
Jul 23, 2018 12.06 12.07 12.02 12.05 16,774 -0.04(-0.33%)
Jul 20, 2018 12.09 12.10 12.08 12.09 24,610 +0.06(+0.50%)
Jul 19, 2018 11.96 12.06 11.95 12.03 60,413 -0.05(-0.41%)
Jul 18, 2018 12.04 12.08 12.03 12.08 37,030 +0.00(+0.00%)
Jul 17, 2018 12.12 12.12 12.05 12.08 33,041 -0.13(-1.06%)
Jul 16, 2018 12.21 12.21 12.18 12.21 18,736 +0.01(+0.08%)
Jul 13, 2018 12.21 12.22 12.20 12.20 20,478 -0.07(-0.57%)
Jul 12, 2018 12.25 12.27 12.25 12.27 19,257 +0.06(+0.49%)
Jul 11, 2018 12.29 12.31 12.21 12.21 14,270 -0.14(-1.17%)
Jul 10, 2018 12.35 12.36 12.33 12.36 20,658 -0.03(-0.20%)
Jul 09, 2018 12.42 12.43 12.37 12.38 12,380 +0.03(+0.24%)
Jul 06, 2018 12.35 12.36 12.33 12.35 12,402 -0.02(-0.16%)
Jul 05, 2018 12.35 12.38 12.34 12.37 30,483 -0.32(-2.52%)
Jul 03, 2018 12.69 12.69 12.69 0 +0.49(+4.02%)
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.