Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

21.46 +0.26 (+1.23%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.72 12.87 12.71 12.84 44,336 +0.24(+1.93%)
Apr 28, 2016 12.46 12.61 12.45 12.60 57,093 +0.23(+1.86%)
Apr 27, 2016 12.36 12.42 12.33 12.37 76,440 +0.03(+0.23%)
Apr 26, 2016 12.34 12.35 12.31 12.34 13,080 +0.05(+0.40%)
Apr 25, 2016 12.28 12.33 12.28 12.29 11,855 +0.04(+0.33%)
Apr 22, 2016 12.33 12.35 12.19 12.25 58,452 -0.16(-1.30%)
Apr 21, 2016 12.43 12.50 12.39 12.41 15,082 +0.07(+0.57%)
Apr 20, 2016 12.44 12.46 12.34 12.34 54,982 -0.08(-0.64%)
Apr 19, 2016 12.45 12.47 12.41 12.42 40,229 +0.19(+1.55%)
Apr 18, 2016 12.32 12.32 12.22 12.23 35,663 -0.02(-0.16%)
Apr 15, 2016 12.19 12.27 12.18 12.25 89,135 +0.09(+0.74%)
Apr 14, 2016 12.26 12.26 12.15 12.16 34,246 -0.18(-1.46%)
Apr 13, 2016 12.35 12.40 12.33 12.34 708,615 -0.14(-1.12%)
Apr 12, 2016 12.48 12.50 12.43 12.48 95,631 +0.01(+0.08%)
Apr 11, 2016 12.41 12.49 12.41 12.47 30,239 +0.16(+1.30%)
Apr 08, 2016 12.27 12.34 12.26 12.31 46,534 -0.01(-0.08%)
Apr 07, 2016 12.32 12.34 12.27 12.32 122,185 +0.17(+1.40%)
Apr 06, 2016 12.13 12.19 12.08 12.15 13,836 -0.07(-0.57%)
Apr 05, 2016 12.24 12.24 12.19 12.22 17,722 +0.15(+1.28%)
Apr 04, 2016 12.11 12.12 12.06 12.07 25,847 -0.08(-0.69%)
Apr 01, 2016 12.06 12.15 12.01 12.15 27,569 -0.07(-0.57%)
Mar 31, 2016 12.29 12.29 12.22 12.22 21,858 +0.05(+0.41%)
Mar 30, 2016 12.25 12.27 12.15 12.17 19,413 -0.13(-1.04%)
Mar 29, 2016 12.19 12.30 12.17 12.30 41,870 +0.18(+1.48%)
Mar 28, 2016 12.12 12.12 12.10 12.12 18,687 +0.04(+0.32%)
Mar 24, 2016 12.12 12.08 12.08 12.08 14,600 -0.03(-0.25%)
Mar 23, 2016 12.12 12.16 12.08 12.11 71,861 -0.28(-2.26%)
Mar 22, 2016 12.44 12.48 12.37 12.39 20,292 +0.04(+0.32%)
Mar 21, 2016 12.37 12.40 12.34 12.35 36,772 -0.10(-0.80%)
Mar 18, 2016 12.44 12.48 12.42 12.45 33,836 -0.02(-0.16%)
Mar 17, 2016 12.57 12.58 12.47 12.47 25,408 -0.05(-0.40%)
Mar 16, 2016 12.20 12.53 12.19 12.52 84,615 +0.27(+2.20%)
Mar 15, 2016 12.24 12.25 12.20 12.25 6,814 +0.01(+0.08%)
Mar 14, 2016 12.50 12.50 12.21 12.24 100,547 -0.16(-1.29%)
Mar 11, 2016 12.58 12.60 12.40 12.40 93,321 -0.22(-1.74%)
Mar 10, 2016 12.51 12.63 12.51 12.62 11,711 +0.20(+1.61%)
Mar 09, 2016 12.38 12.49 12.35 12.42 42,229 -0.10(-0.80%)
Mar 08, 2016 12.65 12.65 12.51 12.52 19,759 -0.06(-0.48%)
Mar 07, 2016 12.57 12.61 12.52 12.58 38,509 +0.05(+0.40%)
Mar 04, 2016 12.58 12.71 12.50 12.53 50,736 -0.01(-0.08%)
Mar 03, 2016 12.38 12.58 12.38 12.54 26,779 +0.21(+1.70%)
Mar 02, 2016 12.28 12.33 12.27 12.33 42,665 +0.09(+0.74%)
Mar 01, 2016 12.34 12.34 12.21 12.24 28,911 -0.08(-0.65%)
Feb 29, 2016 12.21 12.32 12.21 12.32 20,247 +0.16(+1.32%)
Feb 26, 2016 12.19 12.20 12.03 12.16 33,016 -0.11(-0.88%)
Feb 25, 2016 12.21 12.33 12.21 12.27 154,519 +0.06(+0.51%)
Feb 24, 2016 12.36 12.42 12.20 12.21 25,083 +0.04(+0.30%)
Feb 23, 2016 12.14 12.19 12.13 12.17 25,162 +0.18(+1.50%)
Feb 22, 2016 11.99 12.05 11.99 11.99 60,809 -0.22(-1.80%)
Feb 19, 2016 12.18 12.23 12.18 12.21 48,312 -0.07(-0.57%)
Feb 18, 2016 11.98 12.31 11.98 12.28 68,542 +0.29(+2.42%)
Feb 17, 2016 12.00 12.05 11.94 11.99 61,996 +0.06(+0.50%)
Feb 16, 2016 12.04 12.07 11.93 11.93 53,697 -0.38(-3.09%)
Feb 12, 2016 12.26 12.31 12.31 12.31 57,700 -0.04(-0.33%)
Feb 11, 2016 12.32 12.51 12.26 12.35 370,543 +0.46(+3.87%)
Feb 10, 2016 11.84 11.89 11.76 11.89 52,219 +0.05(+0.42%)
Feb 09, 2016 11.89 11.91 11.79 11.84 257,924 +0.02(+0.17%)
Feb 08, 2016 11.81 11.91 11.79 11.82 70,728 +0.15(+1.29%)
Feb 05, 2016 11.41 11.67 11.40 11.67 16,692 +0.18(+1.60%)
Feb 04, 2016 11.47 11.49 11.43 11.48 24,232 +0.14(+1.28%)
Feb 03, 2016 11.21 11.36 11.21 11.34 45,450 +0.13(+1.16%)
Feb 02, 2016 11.21 11.22 11.16 11.21 29,309 -0.02(-0.18%)
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.