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 (%)
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%)
Nov 01, 2019 14.76 14.82 14.75 14.80 97,500 +0.02(+0.13%)
Oct 31, 2019 14.75 14.81 14.74 14.78 14,907 +0.15(+1.01%)
Oct 30, 2019 14.59 14.64 14.49 14.64 39,578 +0.07(+0.46%)
Oct 29, 2019 14.54 14.59 14.52 14.57 22,162 -0.03(-0.21%)
Oct 28, 2019 14.67 14.67 14.59 14.60 15,565 -0.13(-0.88%)
Oct 25, 2019 14.83 14.83 14.68 14.73 25,700 +0.03(+0.20%)
Oct 24, 2019 14.65 14.72 14.65 14.70 28,750 +0.10(+0.68%)
Oct 23, 2019 14.60 14.63 14.60 14.60 15,104 +0.05(+0.34%)
Oct 22, 2019 14.56 14.57 14.51 14.55 49,703 +0.04(+0.28%)
Oct 21, 2019 14.62 14.62 14.50 14.51 23,332 -0.08(-0.55%)
Oct 18, 2019 14.59 14.61 14.58 14.59 14,400 +0.00(+0.00%)
Oct 17, 2019 14.60 14.65 14.59 14.59 34,797 +0.02(+0.14%)
Oct 16, 2019 14.55 14.60 14.51 14.57 21,635 +0.08(+0.55%)
Oct 15, 2019 14.56 14.56 14.46 14.49 34,568 -0.11(-0.75%)
Oct 14, 2019 14.59 14.62 14.58 14.60 33,675 +0.05(+0.34%)
Oct 11, 2019 14.54 14.55 14.44 14.55 89,100 -0.07(-0.48%)
Oct 10, 2019 14.70 14.70 14.60 14.62 15,131 -0.12(-0.82%)
Oct 09, 2019 14.77 14.79 14.73 14.74 28,212 +0.00(+0.00%)
Oct 08, 2019 14.74 14.76 14.68 14.74 34,464 +0.14(+0.96%)
Oct 07, 2019 14.66 14.70 14.57 14.60 55,207 -0.14(-0.95%)
Oct 04, 2019 14.70 14.76 14.66 14.74 28,100 +0.00(+0.00%)
Oct 03, 2019 14.68 14.85 14.68 14.74 56,124 +0.07(+0.48%)
Oct 02, 2019 14.61 14.73 14.61 14.67 28,936 +0.17(+1.17%)
Oct 01, 2019 14.33 14.56 14.31 14.50 81,999 +0.08(+0.55%)
Sep 30, 2019 14.52 14.56 14.35 14.42 81,437 -0.22(-1.50%)
Sep 27, 2019 14.58 14.70 14.57 14.64 27,400 -0.08(-0.54%)
Sep 26, 2019 14.79 14.80 14.71 14.72 23,784 +0.00(+0.00%)
Sep 25, 2019 14.95 14.96 14.70 14.72 15,402 -0.28(-1.87%)
Sep 24, 2019 14.87 15.02 14.84 15.00 43,783 +0.08(+0.52%)
Sep 23, 2019 14.86 14.95 14.86 14.92 32,804 +0.08(+0.55%)
Sep 20, 2019 14.70 14.85 14.70 14.84 38,200 +0.18(+1.23%)
Sep 19, 2019 14.70 14.71 14.66 14.66 41,652 +0.06(+0.41%)
Sep 18, 2019 14.74 14.78 14.59 14.60 25,129 -0.10(-0.68%)
Sep 17, 2019 14.72 14.75 14.67 14.70 35,899 +0.02(+0.14%)
Sep 16, 2019 14.71 14.73 14.65 14.68 28,043 +0.13(+0.89%)
Sep 13, 2019 14.72 14.73 14.54 14.55 37,300 -0.12(-0.82%)
Sep 12, 2019 14.82 14.86 14.66 14.67 34,037 +0.02(+0.14%)
Sep 11, 2019 14.57 14.66 14.57 14.65 19,638 +0.10(+0.69%)
Sep 10, 2019 14.67 14.69 14.55 14.55 62,782 -0.14(-0.95%)
Sep 09, 2019 14.79 14.79 14.66 14.69 69,663 -0.04(-0.27%)
Sep 06, 2019 14.91 14.96 14.73 14.73 40,400 -0.13(-0.87%)
Sep 05, 2019 15.05 15.06 14.80 14.86 154,246 -0.37(-2.43%)
Sep 04, 2019 15.11 15.23 15.11 15.23 51,316 +0.11(+0.73%)
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.