Gold Shares Vaneck (NY: OUNZ )

17.16 USD -0.08 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 17.28 17.33 17.16 17.16 248,862 -0.08(-0.46%)
Jun 17, 2021 17.36 17.42 17.21 17.24 270,470 -0.56(-3.15%)
Jun 16, 2021 18.09 18.12 17.79 17.80 281,281 -0.29(-1.60%)
Jun 15, 2021 18.17 18.18 18.03 18.09 254,519 -0.07(-0.39%)
Jun 14, 2021 18.00 18.20 17.99 18.16 169,620 -0.12(-0.66%)
Jun 11, 2021 18.33 18.35 18.25 18.28 240,945 -0.19(-1.03%)
Jun 10, 2021 18.38 18.49 18.35 18.47 146,820 +0.07(+0.38%)
Jun 09, 2021 18.45 18.48 18.38 18.40 208,697 -0.03(-0.16%)
Jun 08, 2021 18.44 18.45 18.35 18.43 239,951 -0.06(-0.32%)
Jun 07, 2021 18.39 18.50 18.37 18.49 1,541,460 +0.08(+0.43%)
Jun 04, 2021 18.36 18.46 18.36 18.41 499,469 +0.18(+0.99%)
Jun 03, 2021 18.29 18.29 18.17 18.23 352,101 -0.35(-1.88%)
Jun 02, 2021 18.54 18.59 18.51 18.58 174,825 +0.09(+0.49%)
Jun 01, 2021 18.57 18.59 18.42 18.49 1,017,257 -0.05(-0.27%)
May 28, 2021 18.46 18.55 18.44 18.54 149,840 +0.06(+0.32%)
May 27, 2021 18.45 18.49 18.39 18.48 135,332 +0.02(+0.08%)
May 26, 2021 18.55 18.57 18.42 18.46 209,305 -0.04(-0.19%)
May 25, 2021 18.31 18.50 18.31 18.50 140,073 +0.17(+0.90%)
May 24, 2021 18.32 18.36 18.30 18.33 154,842 +0.04(+0.19%)
May 21, 2021 18.36 18.39 18.21 18.30 172,078 +0.01(+0.05%)
May 20, 2021 18.23 18.34 18.22 18.29 213,493 +0.07(+0.38%)
May 19, 2021 18.21 18.41 18.13 18.22 363,415 +0.01(+0.05%)
May 18, 2021 18.22 18.22 18.14 18.21 204,256 +0.04(+0.22%)
May 17, 2021 18.01 18.19 18.01 18.17 171,839 +0.22(+1.23%)
May 14, 2021 17.88 17.95 17.86 17.95 173,769 +0.16(+0.90%)
May 13, 2021 17.72 17.80 17.70 17.79 175,667 +0.06(+0.34%)
May 12, 2021 17.82 17.86 17.71 17.73 220,530 -0.17(-0.95%)
May 11, 2021 17.73 17.90 17.71 17.90 239,324 +0.00(+0.00%)
May 10, 2021 17.97 17.97 17.86 17.90 531,418 +0.07(+0.39%)
May 07, 2021 17.84 17.93 17.79 17.83 590,440 +0.14(+0.79%)
May 06, 2021 17.45 17.70 17.45 17.69 157,598 +0.29(+1.67%)
May 05, 2021 17.35 17.40 17.32 17.40 101,182 +0.09(+0.52%)
May 04, 2021 17.44 17.52 17.25 17.31 208,202 -0.13(-0.75%)
May 03, 2021 17.43 17.50 17.42 17.44 159,450 +0.22(+1.28%)
Apr 30, 2021 17.24 17.25 17.18 17.22 208,400 -0.06(-0.35%)
Apr 29, 2021 17.21 17.28 17.11 17.28 226,834 -0.08(-0.46%)
Apr 28, 2021 17.23 17.36 17.22 17.36 274,725 +0.06(+0.35%)
Apr 27, 2021 17.36 17.38 17.29 17.30 293,066 -0.05(-0.26%)
Apr 26, 2021 17.32 17.35 17.27 17.34 500,196 +0.05(+0.32%)
Apr 23, 2021 17.40 17.41 17.24 17.29 165,400 -0.07(-0.40%)
Apr 22, 2021 17.38 17.41 17.31 17.36 134,711 -0.12(-0.69%)
Apr 21, 2021 17.39 17.50 17.38 17.48 259,449 +0.17(+0.98%)
Apr 20, 2021 17.23 17.34 17.23 17.31 192,468 +0.06(+0.35%)
Apr 19, 2021 17.26 17.30 17.23 17.25 437,239 -0.04(-0.23%)
Apr 16, 2021 17.29 17.34 17.26 17.29 248,400 +0.11(+0.64%)
Apr 15, 2021 17.05 17.23 17.05 17.18 213,569 +0.27(+1.60%)
Apr 14, 2021 16.93 16.94 16.88 16.91 172,477 -0.09(-0.53%)
Apr 13, 2021 16.97 17.03 16.95 17.00 163,295 +0.13(+0.77%)
Apr 12, 2021 16.92 16.92 16.82 16.87 124,520 -0.10(-0.59%)
Apr 09, 2021 16.91 17.01 16.90 16.97 177,500 -0.12(-0.70%)
Apr 08, 2021 17.06 17.13 17.06 17.09 262,744 +0.18(+1.06%)
Apr 07, 2021 16.93 16.97 16.90 16.91 218,200 -0.05(-0.29%)
Apr 06, 2021 16.93 17.00 16.92 16.96 229,264 +0.14(+0.83%)
Apr 05, 2021 16.80 16.88 16.78 16.82 109,457 -0.03(-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.