Gold Shares Vaneck (NY: OUNZ )

17.25 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 16.79 16.85 16.77 16.85 295,400 +0.22(+1.32%)
Mar 31, 2021 16.43 16.70 16.43 16.63 854,110 +0.24(+1.46%)
Mar 30, 2021 16.43 16.44 16.38 16.39 287,193 -0.28(-1.68%)
Mar 29, 2021 16.79 16.79 16.62 16.67 238,432 -0.19(-1.13%)
Mar 26, 2021 16.80 16.91 16.80 16.86 155,200 +0.05(+0.30%)
Mar 25, 2021 16.94 17.00 16.78 16.81 194,581 -0.08(-0.47%)
Mar 24, 2021 16.86 16.93 16.83 16.89 219,010 +0.06(+0.36%)
Mar 23, 2021 16.90 16.90 16.80 16.83 147,818 -0.11(-0.65%)
Mar 22, 2021 16.87 16.96 16.86 16.94 101,169 -0.04(-0.24%)
Mar 19, 2021 16.91 16.99 16.89 16.98 204,100 +0.09(+0.53%)
Mar 18, 2021 16.76 16.92 16.76 16.89 299,291 -0.10(-0.59%)
Mar 17, 2021 16.86 17.06 16.79 16.99 692,415 +0.12(+0.71%)
Mar 16, 2021 16.89 16.96 16.83 16.87 424,309 +0.01(+0.06%)
Mar 15, 2021 16.86 16.89 16.78 16.86 153,499 +0.07(+0.42%)
Mar 12, 2021 16.59 16.81 16.58 16.79 174,900 +0.01(+0.06%)
Mar 11, 2021 16.78 16.83 16.76 16.78 125,082 -0.02(-0.12%)
Mar 10, 2021 16.73 16.81 16.70 16.80 175,067 +0.08(+0.48%)
Mar 09, 2021 16.72 16.75 16.67 16.72 331,371 +0.34(+2.08%)
Mar 08, 2021 16.48 16.50 16.33 16.38 220,852 -0.15(-0.91%)
Mar 05, 2021 16.59 16.60 16.50 16.53 342,200 -0.01(-0.06%)
Mar 04, 2021 16.69 16.78 16.47 16.54 523,053 -0.17(-1.02%)
Mar 03, 2021 16.69 16.81 16.58 16.71 242,549 -0.18(-1.07%)
Mar 02, 2021 16.84 16.93 16.76 16.89 197,779 +0.09(+0.54%)
Mar 01, 2021 16.94 16.98 16.76 16.80 257,630 -0.03(-0.18%)
Feb 26, 2021 17.15 17.16 16.74 16.83 526,600 -0.41(-2.38%)
Feb 25, 2021 17.36 17.42 17.20 17.24 554,782 -0.32(-1.82%)
Feb 24, 2021 17.44 17.58 17.39 17.56 378,237 -0.02(-0.11%)
Feb 23, 2021 17.62 17.64 17.50 17.58 380,339 -0.04(-0.23%)
Feb 22, 2021 17.51 17.66 17.50 17.62 590,252 +0.25(+1.44%)
Feb 19, 2021 17.33 17.45 17.32 17.37 258,200 +0.07(+0.40%)
Feb 18, 2021 17.35 17.39 17.23 17.30 322,333 +0.01(+0.06%)
Feb 17, 2021 17.34 17.39 17.25 17.29 782,290 -0.19(-1.09%)
Feb 16, 2021 17.48 17.68 17.43 17.48 545,062 -0.27(-1.52%)
Feb 12, 2021 17.69 17.83 17.67 17.75 371,400 -0.05(-0.28%)
Feb 11, 2021 17.96 17.96 17.75 17.80 160,471 -0.15(-0.84%)
Feb 10, 2021 17.99 18.00 17.89 17.95 249,055 +0.07(+0.39%)
Feb 09, 2021 17.95 17.99 17.86 17.88 334,892 +0.04(+0.22%)
Feb 08, 2021 17.87 17.92 17.83 17.84 215,619 +0.20(+1.13%)
Feb 05, 2021 17.57 17.68 17.53 17.64 153,600 +0.17(+0.97%)
Feb 04, 2021 17.50 17.50 17.40 17.47 441,946 -0.40(-2.24%)
Feb 03, 2021 17.91 17.94 17.84 17.87 336,128 -0.01(-0.06%)
Feb 02, 2021 17.92 17.93 17.83 17.88 651,008 -0.24(-1.32%)
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.