Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Merk Gold Trust (NY: OUNZ )

22.62 +0.07 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.34 13.44 13.30 13.42 36,336 +0.17(+1.28%)
Jul 28, 2016 13.31 13.31 13.22 13.25 55,861 -0.04(-0.30%)
Jul 27, 2016 13.18 13.29 13.13 13.29 41,401 +0.20(+1.53%)
Jul 26, 2016 13.10 13.10 13.07 13.09 22,940 +0.05(+0.38%)
Jul 25, 2016 13.04 13.10 13.01 13.04 18,768 -0.08(-0.61%)
Jul 22, 2016 13.14 13.14 13.09 13.12 30,443 -0.10(-0.76%)
Jul 21, 2016 13.06 13.23 13.06 13.22 51,769 +0.19(+1.48%)
Jul 20, 2016 13.04 13.09 13.02 13.03 67,501 -0.19(-1.46%)
Jul 19, 2016 13.18 13.23 13.18 13.22 53,551 +0.03(+0.23%)
Jul 18, 2016 13.19 13.24 13.16 13.19 68,979 +0.04(+0.30%)
Jul 15, 2016 13.14 13.19 13.14 13.15 8,678 -0.08(-0.60%)
Jul 14, 2016 13.12 13.23 13.10 13.23 30,636 -0.10(-0.75%)
Jul 13, 2016 13.29 13.33 13.26 13.33 141,530 +0.11(+0.83%)
Jul 12, 2016 13.34 13.34 13.21 13.22 56,016 -0.21(-1.55%)
Jul 11, 2016 13.46 13.48 13.42 13.43 83,647 -0.11(-0.82%)
Jul 08, 2016 13.49 13.54 13.41 13.54 55,655 +0.07(+0.52%)
Jul 07, 2016 13.49 13.50 13.40 13.47 90,939 -0.06(-0.44%)
Jul 06, 2016 13.56 13.61 13.50 13.53 138,678 +0.09(+0.67%)
Jul 05, 2016 13.37 13.46 13.33 13.44 219,591 +0.11(+0.86%)
Jul 01, 2016 13.25 13.33 13.33 13.33 79,400 +0.20(+1.52%)
Jun 30, 2016 13.09 13.13 13.04 13.13 37,596 +0.06(+0.43%)
Jun 29, 2016 13.07 13.15 13.07 13.07 63,167 +0.02(+0.15%)
Jun 28, 2016 13.05 13.08 13.00 13.05 50,026 -0.10(-0.76%)
Jun 27, 2016 13.14 13.19 13.08 13.15 174,964 +0.06(+0.46%)
Jun 24, 2016 13.15 13.15 12.99 13.09 95,034 +0.59(+4.72%)
Jun 23, 2016 12.52 12.55 12.50 12.50 35,331 -0.05(-0.40%)
Jun 22, 2016 12.55 12.59 12.54 12.55 22,565 +0.00(+0.00%)
Jun 21, 2016 12.63 12.65 12.55 12.55 12,731 -0.25(-1.94%)
Jun 20, 2016 12.69 12.80 12.69 12.80 196,656 -0.07(-0.56%)
Jun 17, 2016 12.81 12.88 12.78 12.87 31,496 +0.17(+1.34%)
Jun 16, 2016 13.00 13.04 12.70 12.70 470,862 -0.14(-1.09%)
Jun 15, 2016 12.73 12.86 12.72 12.84 43,845 +0.08(+0.63%)
Jun 14, 2016 12.77 12.77 12.71 12.76 34,182 +0.01(+0.11%)
Jun 13, 2016 12.76 12.76 12.69 12.75 74,044 +0.10(+0.76%)
Jun 10, 2016 12.63 12.67 12.58 12.65 47,393 +0.05(+0.40%)
Jun 09, 2016 12.53 12.61 12.52 12.60 63,173 +0.08(+0.64%)
Jun 08, 2016 12.50 12.54 12.49 12.52 48,195 +0.18(+1.46%)
Jun 07, 2016 12.30 12.35 12.30 12.34 17,494 -0.01(-0.08%)
Jun 06, 2016 12.35 12.37 12.33 12.35 24,539 +0.01(+0.06%)
Jun 03, 2016 12.29 12.34 12.29 12.34 46,786 +0.32(+2.68%)
Jun 02, 2016 12.03 12.04 12.01 12.02 31,123 -0.03(-0.25%)
Jun 01, 2016 12.05 12.06 11.98 12.05 103,229 -0.03(-0.25%)
May 31, 2016 12.03 12.09 12.01 12.08 66,117 +0.06(+0.54%)
May 27, 2016 12.08 12.02 12.02 12.02 146,900 -0.09(-0.71%)
May 26, 2016 12.22 12.22 12.10 12.10 20,948 -0.05(-0.40%)
May 25, 2016 12.12 12.16 12.09 12.15 49,355 -0.04(-0.33%)
May 24, 2016 12.28 12.28 12.18 12.19 2,303,703 -0.21(-1.69%)
May 23, 2016 12.35 12.41 12.34 12.40 37,794 -0.03(-0.24%)
May 20, 2016 12.48 12.48 12.40 12.43 57,380 -0.02(-0.16%)
May 19, 2016 12.37 12.46 12.36 12.45 42,801 -0.03(-0.21%)
May 18, 2016 12.59 12.65 12.46 12.48 196,334 -0.21(-1.68%)
May 17, 2016 12.63 12.72 12.63 12.69 62,370 +0.04(+0.32%)
May 16, 2016 12.77 12.77 12.62 12.65 38,096 +0.01(+0.11%)
May 13, 2016 12.58 12.64 12.57 12.64 36,677 +0.06(+0.45%)
May 12, 2016 12.68 12.70 12.57 12.58 14,289 -0.11(-0.87%)
May 11, 2016 12.69 12.69 12.63 12.69 58,617 +0.12(+0.97%)
May 10, 2016 12.54 12.60 12.49 12.57 44,899 +0.04(+0.30%)
May 09, 2016 12.59 12.59 12.53 12.53 49,303 -0.26(-2.03%)
May 06, 2016 12.75 12.86 12.75 12.79 51,604 +0.12(+0.95%)
May 05, 2016 12.70 12.72 12.60 12.67 9,997 -0.03(-0.24%)
May 04, 2016 12.77 12.78 12.63 12.70 40,279 -0.07(-0.55%)
May 03, 2016 12.83 12.85 12.73 12.77 58,146 -0.04(-0.31%)
May 02, 2016 12.86 12.87 12.79 12.81 36,846 -0.03(-0.23%)
Apr 29, 2016 12.72 12.87 12.71 12.84 44,336 +0.24(+1.93%)
Apr 28, 2016 12.46 12.61 12.45 12.60 57,093 +0.23(+1.86%)
Apr 27, 2016 12.36 12.42 12.33 12.37 76,440 +0.03(+0.23%)
Apr 26, 2016 12.34 12.35 12.31 12.34 13,080 +0.05(+0.40%)
Apr 25, 2016 12.28 12.33 12.28 12.29 11,855 +0.04(+0.33%)
Apr 22, 2016 12.33 12.35 12.19 12.25 58,452 -0.16(-1.30%)
Apr 21, 2016 12.43 12.50 12.39 12.41 15,082 +0.07(+0.57%)
Apr 20, 2016 12.44 12.46 12.34 12.34 54,982 -0.08(-0.64%)
Apr 19, 2016 12.45 12.47 12.41 12.42 40,229 +0.19(+1.55%)
Apr 18, 2016 12.32 12.32 12.22 12.23 35,663 -0.02(-0.16%)
Apr 15, 2016 12.19 12.27 12.18 12.25 89,135 +0.09(+0.74%)
Apr 14, 2016 12.26 12.26 12.15 12.16 34,246 -0.18(-1.46%)
Apr 13, 2016 12.35 12.40 12.33 12.34 708,615 -0.14(-1.12%)
Apr 12, 2016 12.48 12.50 12.43 12.48 95,631 +0.01(+0.08%)
Apr 11, 2016 12.41 12.49 12.41 12.47 30,239 +0.16(+1.30%)
Apr 08, 2016 12.27 12.34 12.26 12.31 46,534 -0.01(-0.08%)
Apr 07, 2016 12.32 12.34 12.27 12.32 122,185 +0.17(+1.40%)
Apr 06, 2016 12.13 12.19 12.08 12.15 13,836 -0.07(-0.57%)
Apr 05, 2016 12.24 12.24 12.19 12.22 17,722 +0.15(+1.28%)
Apr 04, 2016 12.11 12.12 12.06 12.07 25,847 -0.08(-0.69%)
Apr 01, 2016 12.06 12.15 12.01 12.15 27,569 -0.07(-0.57%)
Mar 31, 2016 12.29 12.29 12.22 12.22 21,858 +0.05(+0.41%)
Mar 30, 2016 12.25 12.27 12.15 12.17 19,413 -0.13(-1.04%)
Mar 29, 2016 12.19 12.30 12.17 12.30 41,870 +0.18(+1.48%)
Mar 28, 2016 12.12 12.12 12.10 12.12 18,687 +0.04(+0.32%)
Mar 24, 2016 12.12 12.08 12.08 12.08 14,600 -0.03(-0.25%)
Mar 23, 2016 12.12 12.16 12.08 12.11 71,861 -0.28(-2.26%)
Mar 22, 2016 12.44 12.48 12.37 12.39 20,292 +0.04(+0.32%)
Mar 21, 2016 12.37 12.40 12.34 12.35 36,772 -0.10(-0.80%)
Mar 18, 2016 12.44 12.48 12.42 12.45 33,836 -0.02(-0.16%)
Mar 17, 2016 12.57 12.58 12.47 12.47 25,408 -0.05(-0.40%)
Mar 16, 2016 12.20 12.53 12.19 12.52 84,615 +0.27(+2.20%)
Mar 15, 2016 12.24 12.25 12.20 12.25 6,814 +0.01(+0.08%)
Mar 14, 2016 12.50 12.50 12.21 12.24 100,547 -0.16(-1.29%)
Mar 11, 2016 12.58 12.60 12.40 12.40 93,321 -0.22(-1.74%)
Mar 10, 2016 12.51 12.63 12.51 12.62 11,711 +0.20(+1.61%)
Mar 09, 2016 12.38 12.49 12.35 12.42 42,229 -0.10(-0.80%)
Mar 08, 2016 12.65 12.65 12.51 12.52 19,759 -0.06(-0.48%)
Mar 07, 2016 12.57 12.61 12.52 12.58 38,509 +0.05(+0.40%)
Mar 04, 2016 12.58 12.71 12.50 12.53 50,736 -0.01(-0.08%)
Mar 03, 2016 12.38 12.58 12.38 12.54 26,779 +0.21(+1.70%)
Mar 02, 2016 12.28 12.33 12.27 12.33 42,665 +0.09(+0.74%)
Mar 01, 2016 12.34 12.34 12.21 12.24 28,911 -0.08(-0.65%)
Feb 29, 2016 12.21 12.32 12.21 12.32 20,247 +0.16(+1.32%)
Feb 26, 2016 12.19 12.20 12.03 12.16 33,016 -0.11(-0.88%)
Feb 25, 2016 12.21 12.33 12.21 12.27 154,519 +0.06(+0.51%)
Feb 24, 2016 12.36 12.42 12.20 12.21 25,083 +0.04(+0.30%)
Feb 23, 2016 12.14 12.19 12.13 12.17 25,162 +0.18(+1.50%)
Feb 22, 2016 11.99 12.05 11.99 11.99 60,809 -0.22(-1.80%)
Feb 19, 2016 12.18 12.23 12.18 12.21 48,312 -0.07(-0.57%)
Feb 18, 2016 11.98 12.31 11.98 12.28 68,542 +0.29(+2.42%)
Feb 17, 2016 12.00 12.05 11.94 11.99 61,996 +0.06(+0.50%)
Feb 16, 2016 12.04 12.07 11.93 11.93 53,697 -0.38(-3.09%)
Feb 12, 2016 12.26 12.31 12.31 12.31 57,700 -0.04(-0.33%)
Feb 11, 2016 12.32 12.51 12.26 12.35 370,543 +0.46(+3.87%)
Feb 10, 2016 11.84 11.89 11.76 11.89 52,219 +0.05(+0.42%)
Feb 09, 2016 11.89 11.91 11.79 11.84 257,924 +0.02(+0.17%)
Feb 08, 2016 11.81 11.91 11.79 11.82 70,728 +0.15(+1.29%)
Feb 05, 2016 11.41 11.67 11.40 11.67 16,692 +0.18(+1.60%)
Feb 04, 2016 11.47 11.49 11.43 11.48 24,232 +0.14(+1.28%)
Feb 03, 2016 11.21 11.36 11.21 11.34 45,450 +0.13(+1.16%)
Feb 02, 2016 11.21 11.22 11.16 11.21 29,309 -0.02(-0.18%)
Feb 01, 2016 11.16 11.23 11.16 11.23 13,861 +0.13(+1.17%)
Jan 29, 2016 11.08 11.11 11.05 11.10 8,990 +0.03(+0.27%)
Jan 28, 2016 11.07 11.10 11.06 11.07 58,848 -0.12(-1.07%)
Jan 27, 2016 11.10 11.21 11.09 11.19 37,506 +0.04(+0.36%)
Jan 26, 2016 11.04 11.16 11.04 11.15 46,252 +0.14(+1.27%)
Jan 25, 2016 10.99 11.04 10.97 11.01 141,743 +0.10(+0.92%)
Jan 22, 2016 10.89 10.94 10.89 10.91 44,511 -0.04(-0.37%)
Jan 21, 2016 10.91 10.95 10.87 10.95 17,803 +0.02(+0.18%)
Jan 20, 2016 10.93 11.00 10.91 10.93 51,370 +0.11(+1.02%)
Jan 19, 2016 10.82 10.85 10.79 10.82 29,374 +0.00(+0.00%)
Jan 15, 2016 10.88 10.82 10.82 10.82 59,300 +0.11(+1.03%)
Jan 14, 2016 10.78 10.82 10.69 10.71 135,366 -0.17(-1.55%)
Jan 13, 2016 10.78 10.89 10.78 10.88 19,676 +0.04(+0.36%)
Jan 12, 2016 10.82 10.84 10.78 10.84 10,084 -0.04(-0.37%)
Jan 11, 2016 10.96 10.96 10.88 10.88 26,727 -0.08(-0.73%)
Jan 08, 2016 10.95 10.97 10.92 10.96 51,951 -0.06(-0.54%)
Jan 07, 2016 10.99 11.03 10.94 11.02 62,376 +0.16(+1.47%)
Jan 06, 2016 10.85 10.98 10.80 10.86 112,681 +0.14(+1.31%)
Jan 05, 2016 10.71 10.73 10.70 10.72 11,785 +0.04(+0.37%)
Jan 04, 2016 10.71 10.74 10.65 10.68 27,561 +0.16(+1.52%)
Dec 31, 2015 10.54 10.52 10.52 10.52 26,400 -0.02(-0.19%)
Dec 30, 2015 10.55 10.55 10.54 10.54 11,750 -0.08(-0.74%)
Dec 29, 2015 10.65 10.65 10.61 10.62 50,481 -0.00(-0.01%)
Dec 28, 2015 10.64 10.65 10.60 10.62 41,224 -0.08(-0.75%)
Dec 24, 2015 10.69 10.70 10.70 10.70 11,700 +0.07(+0.63%)
Dec 23, 2015 10.62 10.63 10.62 10.63 72,987 -0.03(-0.26%)
Dec 22, 2015 10.72 10.72 10.66 10.66 16,800 -0.06(-0.56%)
Dec 21, 2015 10.69 10.74 10.69 10.72 28,736 +0.13(+1.22%)
Dec 18, 2015 10.52 10.59 10.52 10.59 7,370 +0.13(+1.24%)
Dec 17, 2015 10.48 10.49 10.43 10.46 32,307 -0.20(-1.92%)
Dec 16, 2015 10.69 10.70 10.63 10.66 14,555 +0.12(+1.19%)
Dec 15, 2015 10.56 10.58 10.54 10.54 95,083 -0.03(-0.28%)
Dec 14, 2015 10.66 10.66 10.57 10.57 13,452 -0.13(-1.21%)
Dec 11, 2015 10.66 10.72 10.66 10.70 15,101 +0.04(+0.38%)
Dec 10, 2015 10.65 10.67 10.65 10.66 6,950 +0.00(+0.00%)
Dec 09, 2015 10.74 10.74 10.64 10.66 13,164 -0.02(-0.19%)
Dec 08, 2015 10.71 10.71 10.66 10.68 26,390 +0.01(+0.11%)
Dec 07, 2015 10.74 10.74 10.66 10.67 53,420 -0.13(-1.22%)
Dec 04, 2015 10.68 10.82 10.67 10.80 12,885 +0.23(+2.22%)
Dec 03, 2015 10.48 10.59 10.48 10.57 10,503 +0.10(+0.91%)
Dec 02, 2015 10.53 10.53 10.45 10.47 7,464 -0.16(-1.50%)
Dec 01, 2015 10.59 10.63 10.58 10.63 13,769 +0.03(+0.28%)
Nov 30, 2015 10.55 10.63 10.55 10.60 8,716 +0.08(+0.73%)
Nov 27, 2015 10.50 10.55 10.50 10.52 19,271 -0.13(-1.19%)
Nov 25, 2015 10.65 10.65 10.65 10.65 13,800 -0.04(-0.37%)
Nov 24, 2015 10.72 10.72 10.68 10.69 39,172 +0.08(+0.75%)
Nov 23, 2015 10.64 10.67 10.61 10.61 10,698 -0.10(-0.93%)
Nov 20, 2015 10.75 10.76 10.69 10.71 16,993 -0.05(-0.46%)
Nov 19, 2015 10.72 10.76 10.72 10.76 19,113 +0.12(+1.13%)
Nov 18, 2015 10.64 10.67 10.62 10.64 59,102 +0.00(+0.00%)
Nov 17, 2015 10.74 10.74 10.59 10.64 108,038 -0.13(-1.21%)
Nov 16, 2015 10.80 10.80 10.77 10.77 563 +0.00(+0.01%)
Nov 13, 2015 10.76 10.77 10.75 10.77 15,363 -0.00(-0.01%)
Nov 12, 2015 10.71 10.81 10.71 10.77 26,770 -0.02(-0.19%)
Nov 11, 2015 10.81 10.82 10.77 10.79 75,002 -0.03(-0.28%)
Nov 10, 2015 10.80 10.85 10.80 10.82 42,580 -0.04(-0.37%)
Nov 09, 2015 10.83 10.86 10.83 10.86 26,870 +0.04(+0.37%)
Nov 06, 2015 10.83 10.85 10.81 10.82 56,100 -0.16(-1.46%)
Nov 05, 2015 11.02 11.02 10.98 10.98 6,996 -0.05(-0.45%)
Nov 04, 2015 11.10 11.11 11.00 11.03 18,186 -0.08(-0.69%)
Nov 03, 2015 11.18 11.18 11.10 11.11 37,099 -0.17(-1.53%)
Nov 02, 2015 11.29 11.31 11.27 11.28 92,980 -0.07(-0.62%)
Oct 30, 2015 11.38 11.38 11.34 11.35 10,886 -0.04(-0.35%)
Oct 29, 2015 11.46 11.48 11.39 11.39 27,643 -0.11(-0.96%)
Oct 28, 2015 11.72 11.76 11.48 11.50 14,244 -0.09(-0.78%)
Oct 27, 2015 11.56 11.62 11.56 11.59 22,050 +0.02(+0.17%)
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.