Gold Shares Vaneck (NY: OUNZ )

17.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.20 19.26 19.14 19.21 1,081,810 +0.05(+0.26%)
Aug 28, 2020 19.12 19.25 19.06 19.16 687,400 +0.33(+1.75%)
Aug 27, 2020 19.23 19.23 18.63 18.83 439,607 -0.21(-1.10%)
Aug 26, 2020 18.72 19.07 18.72 19.04 252,696 +0.21(+1.12%)
Aug 25, 2020 18.81 18.83 18.66 18.83 401,855 +0.02(+0.11%)
Aug 24, 2020 19.00 19.00 18.77 18.81 232,456 -0.11(-0.58%)
Aug 21, 2020 18.92 18.98 18.74 18.92 485,200 -0.14(-0.73%)
Aug 20, 2020 18.83 19.07 18.79 19.06 167,243 +0.12(+0.63%)
Aug 19, 2020 19.45 19.45 18.87 18.94 343,828 -0.62(-3.17%)
Aug 18, 2020 19.65 19.67 19.28 19.56 361,350 +0.19(+0.98%)
Aug 17, 2020 19.17 19.42 19.17 19.37 461,904 +0.40(+2.11%)
Aug 14, 2020 19.06 19.08 18.86 18.97 488,700 -0.08(-0.42%)
Aug 13, 2020 18.86 19.18 18.85 19.05 421,906 +0.43(+2.31%)
Aug 12, 2020 18.95 19.01 18.61 18.62 511,905 -0.06(-0.32%)
Aug 11, 2020 19.05 19.11 18.63 18.68 1,397,779 -1.08(-5.47%)
Aug 10, 2020 19.85 20.00 19.71 19.76 467,300 -0.04(-0.20%)
Aug 07, 2020 20.02 20.04 19.66 19.80 515,400 -0.33(-1.64%)
Aug 06, 2020 20.13 20.20 20.00 20.13 441,520 +0.25(+1.26%)
Aug 05, 2020 19.91 20.06 19.80 19.88 406,728 +0.21(+1.07%)
Aug 04, 2020 19.28 19.70 19.24 19.67 405,169 +0.38(+1.97%)
Aug 03, 2020 19.23 19.30 19.12 19.29 291,931 +0.01(+0.05%)
Jul 31, 2020 19.17 19.30 19.13 19.28 384,100 +0.19(+1.00%)
Jul 30, 2020 19.06 19.15 18.92 19.09 579,327 -0.14(-0.73%)
Jul 29, 2020 19.12 19.34 18.96 19.23 344,177 +0.14(+0.73%)
Jul 28, 2020 18.91 19.14 18.84 19.09 349,546 +0.17(+0.90%)
Jul 27, 2020 18.89 18.99 18.86 18.92 632,743 +0.36(+1.94%)
Jul 24, 2020 18.61 18.61 18.51 18.56 577,600 +0.15(+0.81%)
Jul 23, 2020 18.31 18.52 18.25 18.41 298,706 +0.18(+0.99%)
Jul 22, 2020 18.06 18.27 18.04 18.23 230,945 +0.26(+1.45%)
Jul 21, 2020 17.92 18.00 17.89 17.97 269,504 +0.23(+1.30%)
Jul 20, 2020 17.74 17.76 17.69 17.74 193,477 +0.06(+0.34%)
Jul 17, 2020 17.63 17.68 17.62 17.68 121,000 +0.15(+0.86%)
Jul 16, 2020 17.64 17.66 17.52 17.53 175,279 -0.16(-0.90%)
Jul 15, 2020 17.61 17.70 17.57 17.69 116,409 +0.02(+0.11%)
Jul 14, 2020 17.55 17.67 17.53 17.67 170,561 +0.07(+0.40%)
Jul 13, 2020 17.69 17.70 17.57 17.60 321,355 +0.03(+0.17%)
Jul 10, 2020 17.66 17.66 17.51 17.57 161,400 -0.03(-0.17%)
Jul 09, 2020 17.71 17.74 17.53 17.60 210,331 -0.05(-0.28%)
Jul 08, 2020 17.67 17.75 17.63 17.65 326,736 +0.10(+0.57%)
Jul 07, 2020 17.38 17.55 17.38 17.55 125,007 +0.10(+0.57%)
Jul 06, 2020 17.43 17.45 17.36 17.45 110,968 +0.12(+0.69%)
Jul 02, 2020 17.27 17.37 17.21 17.33 135,900 +0.02(+0.12%)
Jul 01, 2020 17.35 17.35 17.18 17.31 243,338 -0.07(-0.40%)
Jun 30, 2020 17.27 17.43 17.25 17.38 172,403 +0.07(+0.40%)
Jun 29, 2020 17.30 17.32 17.26 17.31 403,559 +0.01(+0.06%)
Jun 26, 2020 17.13 17.30 17.05 17.30 116,900 +0.07(+0.41%)
Jun 25, 2020 17.23 17.23 17.15 17.23 223,970 -0.02(-0.12%)
Jun 24, 2020 17.24 17.34 17.19 17.25 184,014 -0.04(-0.23%)
Jun 23, 2020 17.21 17.31 17.19 17.29 132,546 +0.14(+0.82%)
Jun 22, 2020 17.15 17.21 17.09 17.15 149,710 +0.11(+0.65%)
Jun 19, 2020 16.92 17.05 16.90 17.04 192,300 +0.21(+1.25%)
Jun 18, 2020 16.85 16.86 16.77 16.83 92,413 -0.04(-0.24%)
Jun 17, 2020 16.84 16.90 16.80 16.87 92,972 +0.01(+0.06%)
Jun 16, 2020 16.81 16.90 16.78 16.86 116,551 +0.02(+0.12%)
Jun 15, 2020 16.66 16.88 16.63 16.84 265,496 -0.05(-0.30%)
Jun 12, 2020 16.95 17.00 16.88 16.89 127,500 +0.01(+0.06%)
Jun 11, 2020 16.97 17.04 16.82 16.88 267,316 -0.08(-0.47%)
Jun 10, 2020 16.82 16.99 16.73 16.96 249,863 +0.22(+1.31%)
Jun 09, 2020 16.73 16.80 16.71 16.74 152,161 +0.16(+0.97%)
Jun 08, 2020 16.49 16.60 16.46 16.58 128,953 +0.17(+1.04%)
Jun 05, 2020 16.46 16.49 16.31 16.41 383,200 -0.35(-2.09%)
Jun 04, 2020 16.72 16.80 16.61 16.76 121,555 +0.20(+1.21%)
Jun 03, 2020 16.65 16.70 16.46 16.56 233,164 -0.33(-1.95%)
Jun 02, 2020 17.03 17.05 16.82 16.89 179,776 -0.10(-0.59%)
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.