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 (%)
Feb 28, 2020 15.86 15.87 15.29 15.42 252,900 -0.57(-3.56%)
Feb 27, 2020 16.16 16.21 15.99 15.99 180,491 +0.00(+0.00%)
Feb 26, 2020 15.98 16.12 15.89 15.99 49,929 +0.06(+0.38%)
Feb 25, 2020 16.11 16.19 15.90 15.93 124,064 -0.29(-1.77%)
Feb 24, 2020 16.45 16.45 16.13 16.22 187,712 +0.15(+0.96%)
Feb 21, 2020 16.04 16.12 16.01 16.06 145,600 +0.24(+1.54%)
Feb 20, 2020 15.83 15.89 15.79 15.82 41,267 +0.05(+0.32%)
Feb 19, 2020 15.69 15.77 15.66 15.77 61,171 +0.11(+0.70%)
Feb 18, 2020 15.57 15.68 15.53 15.66 45,382 +0.20(+1.29%)
Feb 14, 2020 15.45 15.48 15.44 15.46 38,000 +0.05(+0.36%)
Feb 13, 2020 15.39 15.42 15.37 15.41 24,171 +0.09(+0.56%)
Feb 12, 2020 15.30 15.34 15.29 15.32 42,101 -0.01(-0.07%)
Feb 11, 2020 15.37 15.38 15.29 15.33 28,038 -0.06(-0.39%)
Feb 10, 2020 15.39 15.41 15.37 15.39 73,515 +0.04(+0.26%)
Feb 07, 2020 15.35 15.39 15.30 15.35 43,700 +0.04(+0.26%)
Feb 06, 2020 15.30 15.31 15.27 15.31 29,911 +0.09(+0.59%)
Feb 05, 2020 15.19 15.24 15.17 15.22 16,231 +0.02(+0.13%)
Feb 04, 2020 15.26 15.26 15.14 15.20 47,984 -0.21(-1.36%)
Feb 03, 2020 15.44 15.44 15.36 15.41 53,834 -0.11(-0.71%)
Jan 31, 2020 15.45 15.54 15.45 15.52 104,100 +0.11(+0.71%)
Jan 30, 2020 15.44 15.50 15.41 15.41 56,129 +0.00(+0.00%)
Jan 29, 2020 15.34 15.41 15.34 15.41 25,231 +0.08(+0.52%)
Jan 28, 2020 15.41 15.42 15.32 15.33 37,687 -0.15(-0.97%)
Jan 27, 2020 15.50 15.50 15.41 15.48 78,578 +0.11(+0.72%)
Jan 24, 2020 15.25 15.40 15.25 15.37 41,400 +0.09(+0.59%)
Jan 23, 2020 15.22 15.31 15.22 15.28 31,410 +0.04(+0.26%)
Jan 22, 2020 15.22 15.25 15.20 15.24 33,228 +0.00(+0.00%)
Jan 21, 2020 15.13 15.24 15.12 15.24 48,005 +0.02(+0.13%)
Jan 17, 2020 15.22 15.27 15.19 15.22 80,600 +0.02(+0.13%)
Jan 16, 2020 15.16 15.20 15.15 15.20 17,936 -0.01(-0.08%)
Jan 15, 2020 15.19 15.23 15.15 15.21 41,239 +0.08(+0.54%)
Jan 14, 2020 15.11 15.13 15.07 15.13 43,079 -0.02(-0.10%)
Jan 13, 2020 15.19 15.21 15.13 15.15 37,867 -0.11(-0.70%)
Jan 10, 2020 15.18 15.27 15.18 15.25 35,400 +0.09(+0.60%)
Jan 09, 2020 15.17 15.19 15.12 15.16 38,590 -0.10(-0.66%)
Jan 08, 2020 15.43 15.43 15.18 15.26 35,645 -0.11(-0.72%)
Jan 07, 2020 15.33 15.39 15.32 15.37 53,479 +0.07(+0.46%)
Jan 06, 2020 15.41 15.41 15.27 15.30 73,446 +0.16(+1.06%)
Jan 03, 2020 15.14 15.20 15.10 15.14 119,200 +0.20(+1.34%)
Jan 02, 2020 14.93 14.97 14.89 14.94 47,884 +0.09(+0.61%)
Dec 31, 2019 14.89 14.90 14.84 14.85 111,600 +0.04(+0.27%)
Dec 30, 2019 14.79 14.83 14.79 14.81 112,721 +0.04(+0.30%)
Dec 27, 2019 14.76 14.82 14.76 14.77 42,300 -0.01(-0.10%)
Dec 26, 2019 14.73 14.79 14.73 14.78 51,304 +0.11(+0.75%)
Dec 24, 2019 14.59 14.67 14.59 14.67 54,700 +0.14(+0.96%)
Dec 23, 2019 14.50 14.53 14.49 14.53 46,989 +0.08(+0.55%)
Dec 20, 2019 14.47 14.48 14.43 14.45 65,500 -0.01(-0.07%)
Dec 19, 2019 14.44 14.49 14.42 14.46 27,550 +0.02(+0.14%)
Dec 18, 2019 14.41 14.45 14.41 14.44 55,142 +0.01(+0.07%)
Dec 17, 2019 14.44 14.45 14.42 14.43 18,683 +0.00(+0.00%)
Dec 16, 2019 14.46 14.47 14.41 14.43 31,286 +0.00(+0.00%)
Dec 13, 2019 14.39 14.45 14.34 14.43 101,600 +0.05(+0.38%)
Dec 12, 2019 14.51 14.52 14.33 14.38 76,339 -0.04(-0.31%)
Dec 11, 2019 14.34 14.46 14.34 14.42 50,784 +0.10(+0.70%)
Dec 10, 2019 14.35 14.35 14.30 14.32 74,094 +0.04(+0.28%)
Dec 09, 2019 14.32 14.32 14.27 14.28 20,211 +0.00(+0.00%)
Dec 06, 2019 14.31 14.31 14.27 14.28 37,000 -0.16(-1.11%)
Dec 05, 2019 14.44 14.47 14.42 14.44 84,128 +0.01(+0.07%)
Dec 04, 2019 14.44 14.45 14.40 14.43 22,279 -0.03(-0.21%)
Dec 03, 2019 14.43 14.49 14.42 14.46 52,040 +0.15(+1.05%)
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.