Gold Shares Vaneck (NY: OUNZ )

18.07 USD -0.13 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 17.97 18.11 17.92 18.07 233,586 -0.13(-0.71%)
Jan 21, 2021 18.20 18.24 18.14 18.20 394,455 -0.03(-0.16%)
Jan 20, 2021 18.12 18.23 18.07 18.23 228,122 +0.30(+1.67%)
Jan 19, 2021 17.96 17.96 17.87 17.93 346,355 +0.14(+0.79%)
Jan 15, 2021 17.97 17.98 17.78 17.79 141,400 -0.21(-1.17%)
Jan 14, 2021 18.03 18.10 17.95 18.00 359,114 -0.02(-0.11%)
Jan 13, 2021 18.06 18.13 17.98 18.02 234,879 -0.08(-0.44%)
Jan 12, 2021 17.98 18.11 17.91 18.10 309,771 +0.11(+0.61%)
Jan 11, 2021 17.89 18.05 17.88 17.99 238,936 -0.01(-0.06%)
Jan 08, 2021 18.38 18.39 17.82 18.00 673,900 -0.64(-3.43%)
Jan 07, 2021 18.67 18.70 18.59 18.64 281,114 -0.05(-0.27%)
Jan 06, 2021 18.87 18.87 18.53 18.69 918,411 -0.31(-1.63%)
Jan 05, 2021 19.00 19.03 18.90 19.00 295,775 +0.05(+0.26%)
Jan 04, 2021 18.92 18.95 18.81 18.95 461,361 +0.43(+2.32%)
Dec 31, 2020 18.52 18.52 18.52 218,454 +0.07(+0.38%)
Dec 30, 2020 18.33 18.46 18.33 18.45 218,454 +0.14(+0.76%)
Dec 29, 2020 18.32 18.38 18.25 18.31 344,596 +0.05(+0.27%)
Dec 28, 2020 18.41 18.47 18.25 18.26 775,859 -0.06(-0.33%)
Dec 24, 2020 18.25 18.33 18.25 18.32 233,900 +0.07(+0.38%)
Dec 23, 2020 18.21 18.31 18.20 18.25 228,313 +0.10(+0.55%)
Dec 22, 2020 18.32 18.32 18.12 18.15 411,510 -0.12(-0.66%)
Dec 21, 2020 18.32 18.38 18.27 18.27 284,555 -0.06(-0.33%)
Dec 18, 2020 18.36 18.39 18.31 18.33 327,400 -0.03(-0.16%)
Dec 17, 2020 18.40 18.48 18.35 18.36 309,496 +0.19(+1.05%)
Dec 16, 2020 18.09 18.18 17.99 18.17 324,141 +0.10(+0.55%)
Dec 15, 2020 18.03 18.08 17.98 18.07 309,127 +0.24(+1.35%)
Dec 14, 2020 17.86 17.92 17.77 17.83 234,552 -0.09(-0.50%)
Dec 11, 2020 17.89 18.00 17.89 17.92 191,200 +0.03(+0.17%)
Dec 10, 2020 17.97 18.04 17.85 17.89 329,802 -0.02(-0.11%)
Dec 09, 2020 18.06 18.08 17.80 17.91 252,296 -0.32(-1.76%)
Dec 08, 2020 18.24 18.28 18.15 18.23 165,049 +0.07(+0.39%)
Dec 07, 2020 17.94 18.21 17.94 18.16 125,376 +0.25(+1.40%)
Dec 04, 2020 17.96 18.00 17.84 17.91 110,900 -0.04(-0.22%)
Dec 03, 2020 17.94 17.96 17.78 17.95 274,431 +0.14(+0.79%)
Dec 02, 2020 17.73 17.84 17.68 17.81 108,180 +0.13(+0.74%)
Dec 01, 2020 17.63 17.71 17.60 17.68 258,818 +0.36(+2.08%)
Nov 30, 2020 17.31 17.39 17.25 17.32 226,985 -0.11(-0.63%)
Nov 27, 2020 17.35 17.44 17.33 17.43 141,000 -0.18(-1.02%)
Nov 25, 2020 17.65 17.71 17.60 17.61 291,400 +0.00(+0.00%)
Nov 24, 2020 17.59 17.63 17.55 17.61 498,115 -0.28(-1.57%)
Nov 23, 2020 18.19 18.20 17.85 17.89 560,204 -0.38(-2.08%)
Nov 20, 2020 18.30 18.32 18.24 18.27 139,700 +0.07(+0.38%)
Nov 19, 2020 18.12 18.21 18.10 18.20 248,946 -0.04(-0.22%)
Nov 18, 2020 18.32 18.37 18.23 18.24 245,837 -0.10(-0.55%)
Nov 17, 2020 18.41 18.43 18.31 18.34 120,041 -0.05(-0.27%)
Nov 16, 2020 18.41 18.48 18.38 18.39 222,310 -0.01(-0.05%)
Nov 13, 2020 18.46 18.47 18.37 18.40 165,100 +0.11(+0.60%)
Nov 12, 2020 18.30 18.35 18.27 18.29 100,891 +0.12(+0.69%)
Nov 11, 2020 18.16 18.20 18.13 18.17 356,487 -0.08(-0.47%)
Nov 10, 2020 18.35 18.38 18.25 18.25 244,803 +0.05(+0.27%)
Nov 09, 2020 18.32 18.33 18.04 18.20 1,265,487 -0.84(-4.41%)
Nov 06, 2020 19.05 19.06 18.92 19.04 267,900 +0.03(+0.16%)
Nov 05, 2020 18.81 19.04 18.80 19.01 617,289 +0.43(+2.31%)
Nov 04, 2020 18.58 18.61 18.46 18.58 460,341 -0.01(-0.05%)
Nov 03, 2020 18.58 18.63 18.53 18.59 388,859 +0.12(+0.65%)
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.