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 (%)
Nov 30, 2018 11.99 12.00 11.95 11.99 13,700 -0.03(-0.25%)
Nov 29, 2018 12.03 12.04 12.00 12.02 49,303 +0.04(+0.33%)
Nov 28, 2018 11.91 12.04 11.91 11.98 69,549 +0.07(+0.59%)
Nov 27, 2018 12.00 12.00 11.90 11.91 19,916 -0.09(-0.73%)
Nov 26, 2018 12.01 12.01 12.00 12.00 8,405 -0.01(-0.10%)
Nov 23, 2018 12.03 12.03 12.00 12.01 12,500 -0.03(-0.25%)
Nov 21, 2018 12.04 12.04 12.04 0 +0.05(+0.42%)
Nov 20, 2018 12.04 12.04 11.98 11.99 11,199 -0.02(-0.21%)
Nov 19, 2018 11.99 12.02 11.99 12.01 13,388 +0.02(+0.21%)
Nov 16, 2018 12.03 12.03 11.98 11.99 7,000 +0.08(+0.67%)
Nov 15, 2018 11.91 11.93 11.90 11.91 19,828 +0.00(+0.00%)
Nov 14, 2018 11.78 11.91 11.78 11.91 9,377 +0.11(+0.93%)
Nov 13, 2018 11.80 11.82 11.79 11.80 42,568 +0.00(+0.00%)
Nov 12, 2018 11.84 11.84 11.79 11.80 6,939 -0.08(-0.67%)
Nov 09, 2018 11.90 11.90 11.86 11.88 10,700 -0.13(-1.10%)
Nov 08, 2018 12.02 12.04 11.99 12.01 12,156 -0.04(-0.31%)
Nov 07, 2018 12.07 12.07 12.04 12.05 33,520 +0.01(+0.08%)
Nov 06, 2018 12.10 12.10 12.02 12.04 218,313 -0.04(-0.33%)
Nov 05, 2018 12.08 12.11 12.07 12.08 17,647 -0.03(-0.25%)
Nov 02, 2018 12.11 12.13 12.09 12.11 35,000 -0.01(-0.08%)
Nov 01, 2018 12.07 12.15 12.07 12.12 65,487 +0.18(+1.51%)
Oct 31, 2018 11.93 11.95 11.91 11.94 18,931 -0.08(-0.62%)
Oct 30, 2018 12.04 12.04 12.00 12.02 106,739 -0.06(-0.54%)
Oct 29, 2018 12.09 12.09 12.03 12.08 45,851 -0.03(-0.25%)
Oct 26, 2018 12.14 12.21 12.11 12.11 47,400 +0.04(+0.33%)
Oct 25, 2018 12.08 12.09 12.07 12.07 33,057 -0.04(-0.30%)
Oct 24, 2018 12.08 12.11 12.06 12.11 24,233 +0.02(+0.14%)
Oct 23, 2018 12.17 12.17 12.09 12.09 31,091 +0.09(+0.72%)
Oct 22, 2018 12.00 12.02 11.99 12.00 24,453 -0.04(-0.31%)
Oct 19, 2018 12.07 12.07 12.04 12.04 24,900 +0.00(+0.00%)
Oct 18, 2018 12.03 12.08 12.01 12.04 39,734 +0.03(+0.25%)
Oct 17, 2018 12.04 12.08 12.01 12.01 51,820 -0.03(-0.25%)
Oct 16, 2018 12.09 12.10 12.03 12.04 58,048 +0.01(+0.08%)
Oct 15, 2018 12.06 12.09 12.03 12.03 105,306 +0.06(+0.50%)
Oct 12, 2018 12.00 12.01 11.96 11.97 118,500 -0.04(-0.33%)
Oct 11, 2018 11.86 12.05 11.85 12.01 329,162 +0.29(+2.47%)
Oct 10, 2018 11.68 11.73 11.66 11.72 112,230 +0.03(+0.26%)
Oct 09, 2018 11.66 11.69 11.64 11.69 73,004 +0.03(+0.23%)
Oct 08, 2018 11.66 11.68 11.64 11.66 73,308 -0.16(-1.33%)
Oct 05, 2018 11.82 11.84 11.80 11.82 13,900 +0.03(+0.25%)
Oct 04, 2018 11.82 11.85 11.77 11.79 38,865 +0.03(+0.26%)
Oct 03, 2018 11.83 11.83 11.76 11.76 49,963 -0.07(-0.55%)
Oct 02, 2018 11.80 11.87 11.80 11.83 22,847 +0.14(+1.16%)
Oct 01, 2018 11.71 11.71 11.65 11.69 18,339 -0.02(-0.17%)
Sep 28, 2018 11.68 11.72 11.67 11.71 19,500 +0.07(+0.60%)
Sep 27, 2018 11.64 11.67 11.61 11.64 17,958 -0.11(-0.94%)
Sep 26, 2018 11.74 11.76 11.71 11.75 25,673 -0.06(-0.51%)
Sep 25, 2018 11.81 11.82 11.79 11.81 34,748 +0.02(+0.17%)
Sep 24, 2018 11.80 11.82 11.78 11.79 14,519 +0.01(+0.08%)
Sep 21, 2018 11.72 11.80 11.72 11.78 44,400 -0.09(-0.76%)
Sep 20, 2018 11.85 11.87 11.84 11.87 69,607 +0.05(+0.42%)
Sep 19, 2018 11.82 11.85 11.82 11.82 12,084 +0.05(+0.42%)
Sep 18, 2018 11.82 11.82 11.77 11.77 4,509 -0.03(-0.22%)
Sep 17, 2018 11.79 11.84 11.79 11.80 143,437 +0.05(+0.40%)
Sep 14, 2018 11.81 11.81 11.73 11.75 11,400 -0.05(-0.45%)
Sep 13, 2018 11.90 11.91 11.79 11.80 19,601 -0.05(-0.39%)
Sep 12, 2018 11.76 11.87 11.76 11.85 10,128 +0.09(+0.77%)
Sep 11, 2018 11.70 11.77 11.68 11.76 12,543 +0.01(+0.08%)
Sep 10, 2018 11.75 11.78 11.74 11.75 13,889 -0.01(-0.09%)
Sep 07, 2018 11.75 11.78 11.74 11.76 47,900 -0.02(-0.17%)
Sep 06, 2018 11.82 11.86 11.78 11.78 243,044 +0.01(+0.08%)
Sep 05, 2018 11.78 11.78 11.75 11.77 11,482 +0.04(+0.34%)
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.