Gold Shares Vaneck (NY: OUNZ )

18.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 14.25 14.33 14.25 14.31 42,660 -0.02(-0.14%)
Nov 29, 2019 14.24 14.33 14.24 14.33 27,400 +0.10(+0.70%)
Nov 27, 2019 14.23 14.25 14.21 14.23 47,000 -0.07(-0.49%)
Nov 26, 2019 14.22 14.31 14.20 14.30 65,796 +0.06(+0.42%)
Nov 25, 2019 14.26 14.28 14.22 14.24 55,286 -0.07(-0.49%)
Nov 22, 2019 14.36 14.37 14.30 14.31 29,200 -0.02(-0.14%)
Nov 21, 2019 14.39 14.39 14.32 14.33 9,787 -0.08(-0.56%)
Nov 20, 2019 14.39 14.42 14.34 14.41 41,226 +0.00(+0.00%)
Nov 19, 2019 14.35 14.43 14.35 14.41 49,036 +0.01(+0.07%)
Nov 18, 2019 14.27 14.41 14.27 14.40 36,101 +0.04(+0.28%)
Nov 15, 2019 14.34 14.38 14.34 14.36 755,000 -0.03(-0.18%)
Nov 14, 2019 14.38 14.42 14.34 14.39 15,037 +0.06(+0.39%)
Nov 13, 2019 14.30 14.35 14.29 14.33 61,833 +0.06(+0.42%)
Nov 12, 2019 14.20 14.29 14.13 14.27 46,638 +0.04(+0.25%)
Nov 11, 2019 14.28 14.29 14.19 14.23 21,039 -0.03(-0.18%)
Nov 08, 2019 14.30 14.36 14.26 14.26 18,100 -0.10(-0.72%)
Nov 07, 2019 14.56 14.57 14.30 14.36 108,768 -0.22(-1.48%)
Nov 06, 2019 14.56 14.61 14.54 14.58 19,272 +0.05(+0.34%)
Nov 05, 2019 14.61 14.62 14.48 14.53 32,490 -0.22(-1.49%)
Nov 04, 2019 14.76 14.78 14.74 14.75 62,456 -0.05(-0.36%)
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.