Gold Shares Vaneck (NY: OUNZ )

18.05 USD -0.04 (-0.25%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 15.57 15.65 15.49 15.49 115,629 +0.07(+0.45%)
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%)
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.