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 (%)
Mar 29, 2019 12.72 12.74 12.67 12.67 23,600 +0.02(+0.16%)
Mar 28, 2019 12.70 12.71 12.64 12.65 32,814 -0.20(-1.56%)
Mar 27, 2019 12.90 12.91 12.84 12.85 36,766 -0.06(-0.46%)
Mar 26, 2019 12.94 12.94 12.89 12.91 15,081 -0.06(-0.46%)
Mar 25, 2019 12.93 12.97 12.93 12.97 21,827 +0.09(+0.70%)
Mar 22, 2019 12.88 12.89 12.86 12.88 16,200 +0.03(+0.23%)
Mar 21, 2019 12.90 12.91 12.82 12.85 26,182 -0.04(-0.31%)
Mar 20, 2019 12.83 12.90 12.75 12.89 20,787 +0.07(+0.55%)
Mar 19, 2019 12.85 12.85 12.81 12.82 72,653 +0.04(+0.31%)
Mar 18, 2019 12.82 12.82 12.77 12.78 2,804 +0.01(+0.08%)
Mar 15, 2019 12.78 12.80 12.76 12.77 31,800 +0.05(+0.42%)
Mar 14, 2019 12.71 12.73 12.70 12.72 28,807 -0.13(-1.04%)
Mar 13, 2019 12.84 12.86 12.82 12.85 30,594 +0.05(+0.39%)
Mar 12, 2019 12.73 12.80 12.71 12.80 56,360 +0.11(+0.87%)
Mar 11, 2019 12.71 12.71 12.67 12.69 9,221 -0.07(-0.53%)
Mar 08, 2019 12.72 12.76 12.71 12.76 17,500 +0.15(+1.17%)
Mar 07, 2019 12.56 12.62 12.56 12.61 8,876 -0.01(-0.08%)
Mar 06, 2019 12.61 12.63 12.60 12.62 32,870 -0.02(-0.16%)
Mar 05, 2019 12.61 12.64 12.58 12.64 49,801 +0.02(+0.16%)
Mar 04, 2019 12.62 12.64 12.59 12.62 34,724 -0.04(-0.32%)
Mar 01, 2019 12.81 12.83 12.66 12.66 23,000 -0.22(-1.71%)
Feb 28, 2019 12.96 12.96 12.87 12.88 318,980 -0.07(-0.54%)
Feb 27, 2019 13.01 13.01 12.93 12.95 30,581 -0.08(-0.61%)
Feb 26, 2019 12.99 13.04 12.99 13.03 33,871 +0.02(+0.15%)
Feb 25, 2019 13.03 13.07 13.00 13.01 46,859 -0.02(-0.15%)
Feb 22, 2019 13.03 13.08 13.02 13.03 36,100 +0.04(+0.31%)
Feb 21, 2019 13.10 13.10 12.99 12.99 43,801 -0.14(-1.07%)
Feb 20, 2019 13.19 13.20 13.12 13.13 50,377 -0.02(-0.15%)
Feb 19, 2019 13.07 13.16 13.07 13.15 25,116 +0.19(+1.47%)
Feb 15, 2019 12.96 12.97 12.90 12.96 14,500 +0.09(+0.66%)
Feb 14, 2019 12.85 12.89 12.83 12.88 41,352 +0.06(+0.48%)
Feb 13, 2019 12.87 12.93 12.81 12.81 63,914 -0.05(-0.40%)
Feb 12, 2019 12.86 12.87 12.84 12.86 44,591 +0.02(+0.18%)
Feb 11, 2019 12.80 12.85 12.80 12.84 43,105 -0.06(-0.46%)
Feb 08, 2019 12.90 12.91 12.89 12.90 40,500 +0.05(+0.36%)
Feb 07, 2019 12.84 12.87 12.83 12.85 44,253 +0.03(+0.24%)
Feb 06, 2019 12.91 12.91 12.82 12.82 10,774 -0.08(-0.64%)
Feb 05, 2019 12.89 12.91 12.89 12.90 51,258 +0.04(+0.27%)
Feb 04, 2019 12.86 12.91 12.86 12.87 29,008 -0.06(-0.46%)
Feb 01, 2019 13.03 13.03 12.91 12.93 223,100 -0.01(-0.08%)
Jan 31, 2019 13.00 13.00 12.94 12.94 31,981 +0.01(+0.08%)
Jan 30, 2019 12.88 12.98 12.85 12.93 46,938 +0.05(+0.39%)
Jan 29, 2019 12.87 12.88 12.83 12.88 74,389 +0.08(+0.63%)
Jan 28, 2019 12.76 12.80 12.76 12.80 32,194 +0.05(+0.39%)
Jan 25, 2019 12.69 12.76 12.69 12.75 31,600 +0.18(+1.42%)
Jan 24, 2019 12.59 12.60 12.56 12.57 12,420 -0.03(-0.21%)
Jan 23, 2019 12.56 12.63 12.55 12.60 11,251 -0.00(-0.02%)
Jan 22, 2019 12.58 12.62 12.56 12.60 69,593 +0.03(+0.24%)
Jan 18, 2019 12.59 12.60 12.57 12.57 50,300 -0.11(-0.86%)
Jan 17, 2019 12.67 12.69 12.67 12.68 5,198 -0.01(-0.09%)
Jan 16, 2019 12.67 12.71 12.67 12.69 26,500 +0.04(+0.28%)
Jan 15, 2019 12.69 12.70 12.63 12.66 12,330 -0.02(-0.19%)
Jan 14, 2019 12.70 12.70 12.66 12.68 26,447 +0.04(+0.32%)
Jan 11, 2019 12.64 12.67 12.64 12.64 17,400 +0.01(+0.08%)
Jan 10, 2019 12.67 12.68 12.62 12.63 205,272 -0.08(-0.63%)
Jan 09, 2019 12.65 12.71 12.65 12.71 34,781 +0.09(+0.72%)
Jan 08, 2019 12.61 12.63 12.61 12.62 11,101 -0.04(-0.29%)
Jan 07, 2019 12.68 12.69 12.64 12.65 46,660 +0.04(+0.32%)
Jan 04, 2019 12.60 12.62 12.56 12.62 116,800 -0.09(-0.72%)
Jan 03, 2019 12.66 12.71 12.65 12.71 65,168 +0.11(+0.88%)
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.