Gold Shares Vaneck (NY: OUNZ )

18.23 USD +0.30 (+1.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.64 16.69 16.42 16.49 214,281 -0.28(-1.67%)
Apr 29, 2020 16.63 16.79 16.58 16.77 255,615 +0.09(+0.54%)
Apr 28, 2020 16.73 16.73 16.54 16.68 428,731 -0.11(-0.66%)
Apr 27, 2020 16.81 16.81 16.67 16.79 273,558 -0.10(-0.59%)
Apr 24, 2020 16.93 16.95 16.71 16.89 286,100 -0.05(-0.30%)
Apr 23, 2020 16.88 16.98 16.82 16.94 259,837 +0.14(+0.83%)
Apr 22, 2020 16.68 16.80 16.65 16.80 313,445 +0.35(+2.13%)
Apr 21, 2020 16.32 16.51 16.30 16.45 320,566 -0.13(-0.78%)
Apr 20, 2020 16.50 16.65 16.44 16.58 467,935 +0.12(+0.73%)
Apr 17, 2020 16.60 16.61 16.41 16.46 192,300 -0.33(-1.97%)
Apr 16, 2020 16.82 16.95 16.68 16.79 276,509 -0.05(-0.30%)
Apr 15, 2020 16.80 16.88 16.70 16.84 290,327 -0.04(-0.24%)
Apr 14, 2020 16.90 17.08 16.82 16.88 310,942 +0.09(+0.54%)
Apr 13, 2020 16.54 16.84 16.50 16.79 491,307 +0.34(+2.07%)
Apr 09, 2020 16.39 16.51 16.33 16.45 469,300 +0.39(+2.43%)
Apr 08, 2020 16.15 16.20 16.05 16.06 351,686 -0.13(-0.80%)
Apr 07, 2020 16.15 16.22 16.05 16.19 249,526 -0.09(-0.55%)
Apr 06, 2020 16.01 16.34 15.99 16.28 215,579 +0.43(+2.71%)
Apr 03, 2020 15.79 15.90 15.76 15.85 183,000 +0.06(+0.38%)
Apr 02, 2020 15.72 15.84 15.65 15.79 190,039 +0.26(+1.67%)
Apr 01, 2020 15.41 15.58 15.35 15.53 300,641 +0.14(+0.91%)
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%)
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.