Gold Shares Vaneck (NY: OUNZ )

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.