Skip to main content

Vaneck Merk Gold ETF (NY: OUNZ )

26.50 -0.40 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 19.78 19.89 19.64 19.68 1,224,873 -0.02(-0.10%)
Jan 30, 2024 19.80 19.81 19.62 19.70 1,025,445 +0.04(+0.20%)
Jan 29, 2024 19.65 19.68 19.54 19.66 1,099,999 +0.13(+0.67%)
Jan 26, 2024 19.55 19.55 19.50 19.53 1,085,724 +0.00(+0.00%)
Jan 25, 2024 19.55 19.59 19.46 19.53 999,739 +0.07(+0.36%)
Jan 24, 2024 19.67 19.67 19.45 19.46 1,299,944 -0.16(-0.82%)
Jan 23, 2024 19.56 19.64 19.55 19.62 826,071 +0.07(+0.36%)
Jan 22, 2024 19.54 19.60 19.50 19.55 1,166,717 -0.06(-0.31%)
Jan 19, 2024 19.65 19.66 19.57 19.61 532,490 +0.06(+0.31%)
Jan 18, 2024 19.45 19.56 19.45 19.55 663,583 +0.14(+0.72%)
Jan 17, 2024 19.56 19.56 19.36 19.41 1,248,668 -0.20(-1.02%)
Jan 16, 2024 19.75 19.75 19.58 19.61 1,082,894 -0.19(-0.96%)
Jan 12, 2024 19.90 19.94 19.74 19.80 1,054,876 +0.18(+0.92%)
Jan 11, 2024 19.62 19.68 19.48 19.62 1,663,163 +0.05(+0.26%)
Jan 10, 2024 19.64 19.67 19.54 19.57 1,157,845 -0.06(-0.31%)
Jan 09, 2024 19.69 19.70 19.60 19.63 1,057,840 +0.02(+0.10%)
Jan 08, 2024 19.55 19.70 19.53 19.61 732,616 -0.16(-0.81%)
Jan 05, 2024 19.81 19.96 19.74 19.77 1,353,679 +0.01(+0.05%)
Jan 04, 2024 19.74 19.81 19.70 19.76 883,476 +0.01(+0.05%)
Jan 03, 2024 19.73 19.81 19.65 19.75 1,128,607 -0.17(-0.85%)
Jan 02, 2024 19.99 20.03 19.89 19.92 1,061,463 -0.04(-0.20%)
Dec 29, 2023 19.93 20.01 19.91 19.96 958,482 -0.03(-0.15%)
Dec 28, 2023 20.08 20.13 19.98 19.99 1,343,801 -0.11(-0.55%)
Dec 27, 2023 20.07 20.16 20.00 20.10 718,762 +0.10(+0.50%)
Dec 26, 2023 19.94 20.01 19.88 20.00 685,965 +0.15(+0.76%)
Dec 22, 2023 19.99 20.02 19.84 19.85 1,163,959 +0.07(+0.35%)
Dec 21, 2023 19.75 19.79 19.70 19.78 830,710 +0.14(+0.71%)
Dec 20, 2023 19.69 19.71 19.63 19.64 564,298 -0.09(-0.46%)
Dec 19, 2023 19.66 19.80 19.64 19.73 874,815 +0.13(+0.66%)
Dec 18, 2023 19.57 19.67 19.55 19.60 769,567 +0.07(+0.36%)
Dec 15, 2023 19.67 19.72 19.50 19.53 1,351,349 -0.16(-0.81%)
Dec 14, 2023 19.72 19.81 19.63 19.69 1,596,608 +0.11(+0.56%)
Dec 13, 2023 19.20 19.59 19.14 19.58 2,091,801 +0.44(+2.30%)
Dec 12, 2023 19.18 19.20 19.13 19.14 1,216,398 -0.03(-0.16%)
Dec 11, 2023 19.25 19.26 19.11 19.17 1,089,477 -0.20(-1.03%)
Dec 08, 2023 19.40 19.50 19.30 19.37 978,544 -0.26(-1.32%)
Dec 07, 2023 19.66 19.68 19.55 19.63 794,437 +0.03(+0.15%)
Dec 06, 2023 19.65 19.67 19.57 19.60 1,019,843 +0.06(+0.31%)
Dec 05, 2023 19.57 19.61 19.45 19.54 1,234,117 -0.08(-0.41%)
Dec 04, 2023 19.77 19.87 19.55 19.62 1,855,739 -0.42(-2.10%)
Dec 01, 2023 19.71 20.08 19.69 20.04 1,918,863 +0.34(+1.73%)
Nov 30, 2023 19.71 19.75 19.66 19.70 1,270,029 -0.09(-0.45%)
Nov 29, 2023 19.75 19.83 19.73 19.79 1,273,417 +0.03(+0.15%)
Nov 28, 2023 19.62 19.77 19.58 19.76 1,518,382 +0.26(+1.33%)
Nov 27, 2023 19.46 19.50 19.41 19.50 1,009,193 +0.15(+0.78%)
Nov 24, 2023 19.37 19.38 19.33 19.35 667,182 +0.08(+0.42%)
Nov 22, 2023 19.34 19.38 19.23 19.27 1,202,509 -0.07(-0.34%)
Nov 21, 2023 19.36 19.42 19.32 19.34 615,633 +0.20(+1.02%)
Nov 20, 2023 19.03 19.15 19.01 19.14 997,083 -0.03(-0.16%)
Nov 17, 2023 19.21 19.21 19.14 19.17 1,175,468 +0.00(+0.00%)
Nov 16, 2023 19.07 19.23 19.07 19.17 1,236,235 +0.21(+1.11%)
Nov 15, 2023 18.99 19.01 18.92 18.96 1,018,707 -0.03(-0.16%)
Nov 14, 2023 18.95 19.07 18.95 18.99 1,555,712 +0.16(+0.85%)
Nov 13, 2023 18.72 18.86 18.70 18.83 1,241,048 +0.10(+0.53%)
Nov 10, 2023 18.84 18.84 18.71 18.73 1,586,337 -0.20(-1.06%)
Nov 09, 2023 18.89 19.02 18.88 18.93 1,493,935 +0.07(+0.37%)
Nov 08, 2023 18.99 19.00 18.84 18.86 1,742,587 -0.20(-1.05%)
Nov 07, 2023 19.03 19.07 18.97 19.06 844,131 -0.08(-0.42%)
Nov 06, 2023 19.21 19.22 19.14 19.14 883,752 -0.14(-0.73%)
Nov 03, 2023 19.24 19.36 19.24 19.28 1,105,585 +0.07(+0.36%)
Nov 02, 2023 19.22 19.23 19.15 19.21 1,206,340 +0.07(+0.37%)
Nov 01, 2023 19.19 19.28 19.06 19.14 1,418,224 -0.07(-0.39%)
Oct 31, 2023 19.33 19.43 19.15 19.21 1,489,360 -0.09(-0.49%)
Oct 30, 2023 19.37 19.38 19.28 19.31 1,407,148 -0.12(-0.62%)
Oct 27, 2023 19.19 19.45 19.15 19.43 1,221,239 +0.23(+1.20%)
Oct 26, 2023 19.13 19.25 19.09 19.20 968,236 +0.03(+0.16%)
Oct 25, 2023 19.13 19.23 19.00 19.17 1,390,383 +0.09(+0.47%)
Oct 24, 2023 19.00 19.14 18.96 19.08 1,140,495 -0.01(-0.05%)
Oct 23, 2023 19.14 19.16 19.07 19.09 1,438,078 -0.08(-0.42%)
Oct 20, 2023 19.14 19.33 19.11 19.17 1,493,468 +0.07(+0.37%)
Oct 19, 2023 18.90 19.14 18.87 19.10 1,431,095 +0.22(+1.17%)
Oct 18, 2023 18.88 19.00 18.77 18.88 949,807 +0.27(+1.45%)
Oct 17, 2023 18.62 18.69 18.57 18.61 694,969 +0.03(+0.16%)
Oct 16, 2023 18.56 18.61 18.52 18.58 851,052 -0.09(-0.48%)
Oct 13, 2023 18.45 18.68 18.44 18.67 1,109,280 +0.58(+3.21%)
Oct 12, 2023 18.17 18.18 18.07 18.09 773,502 -0.04(-0.22%)
Oct 11, 2023 18.12 18.16 18.09 18.13 612,747 +0.12(+0.67%)
Oct 10, 2023 17.96 18.02 17.93 18.01 858,316 -0.02(-0.11%)
Oct 09, 2023 17.86 18.04 17.85 18.03 1,081,569 +0.33(+1.86%)
Oct 06, 2023 17.66 17.76 17.58 17.70 1,210,925 +0.09(+0.48%)
Oct 05, 2023 17.62 17.63 17.56 17.61 1,261,544 -0.03(-0.14%)
Oct 04, 2023 17.66 17.67 17.56 17.64 928,653 -0.02(-0.11%)
Oct 03, 2023 17.64 17.74 17.61 17.66 2,068,389 -0.04(-0.23%)
Oct 02, 2023 17.76 17.78 17.68 17.70 1,808,138 -0.19(-1.06%)
Sep 29, 2023 18.15 18.16 17.87 17.89 1,306,583 -0.18(-1.00%)
Sep 28, 2023 18.14 18.17 17.98 18.07 1,101,385 -0.10(-0.55%)
Sep 27, 2023 18.28 18.29 18.12 18.17 1,386,208 -0.23(-1.24%)
Sep 26, 2023 18.44 18.48 18.38 18.40 1,269,760 -0.15(-0.81%)
Sep 25, 2023 18.61 18.56 18.53 18.55 952,516 -0.08(-0.43%)
Sep 22, 2023 18.64 18.67 18.62 18.63 601,547 +0.05(+0.27%)
Sep 21, 2023 18.55 18.62 18.54 18.58 968,737 -0.13(-0.69%)
Sep 20, 2023 18.71 18.85 18.71 18.71 1,785,968 +0.02(+0.11%)
Sep 19, 2023 18.72 18.75 18.68 18.69 574,304 -0.02(-0.11%)
Sep 18, 2023 18.65 18.72 18.62 18.71 740,278 +0.11(+0.59%)
Sep 15, 2023 18.62 18.68 18.60 18.60 1,022,741 +0.12(+0.65%)
Sep 14, 2023 18.41 18.51 18.40 18.48 813,317 +0.00(+0.03%)
Sep 13, 2023 18.52 18.55 18.47 18.48 1,573,011 -0.04(-0.24%)
Sep 12, 2023 18.49 18.54 18.47 18.52 911,876 -0.10(-0.54%)
Sep 11, 2023 18.67 18.68 18.60 18.62 626,024 +0.04(+0.22%)
Sep 08, 2023 18.60 18.68 18.56 18.58 718,495 +0.00(+0.00%)
Sep 07, 2023 18.60 18.61 18.56 18.58 521,161 +0.02(+0.11%)
Sep 06, 2023 18.60 18.68 18.55 18.56 2,012,517 -0.08(-0.43%)
Sep 05, 2023 18.70 18.71 18.64 18.64 1,164,546 -0.14(-0.75%)
Sep 01, 2023 18.83 18.89 18.72 18.78 833,976 +0.00(+0.00%)
Aug 31, 2023 18.81 18.83 18.77 18.78 739,198 -0.04(-0.21%)
Aug 30, 2023 18.85 18.87 18.81 18.82 980,684 +0.05(+0.27%)
Aug 29, 2023 18.57 18.77 18.56 18.77 1,031,526 +0.19(+1.02%)
Aug 28, 2023 18.55 18.64 18.52 18.58 834,827 +0.05(+0.27%)
Aug 25, 2023 18.52 18.61 18.43 18.53 940,041 -0.02(-0.11%)
Aug 24, 2023 18.53 18.62 18.51 18.55 894,440 +0.00(+0.00%)
Aug 23, 2023 18.49 18.59 18.48 18.55 1,070,509 +0.18(+0.98%)
Aug 22, 2023 18.34 18.39 18.30 18.37 960,539 +0.03(+0.16%)
Aug 21, 2023 18.34 18.35 18.25 18.34 869,452 +0.04(+0.22%)
Aug 18, 2023 18.35 18.36 18.27 18.30 1,083,695 +0.01(+0.05%)
Aug 17, 2023 18.41 18.41 18.25 18.29 1,234,210 -0.02(-0.11%)
Aug 16, 2023 18.42 18.46 18.31 18.31 861,451 -0.12(-0.65%)
Aug 15, 2023 18.43 18.51 18.39 18.43 1,197,766 -0.03(-0.16%)
Aug 14, 2023 18.46 18.52 18.43 18.46 796,361 -0.07(-0.38%)
Aug 11, 2023 18.53 18.59 18.51 18.53 599,793 +0.01(+0.05%)
Aug 10, 2023 18.58 18.64 18.52 18.52 931,421 -0.02(-0.11%)
Aug 09, 2023 18.64 18.66 18.54 18.54 672,669 -0.10(-0.54%)
Aug 08, 2023 18.64 18.70 18.62 18.64 933,950 -0.11(-0.59%)
Aug 07, 2023 18.79 18.79 18.70 18.75 837,522 -0.05(-0.27%)
Aug 04, 2023 18.80 18.86 18.76 18.80 797,292 +0.08(+0.43%)
Aug 03, 2023 18.72 18.77 18.70 18.72 631,687 -0.01(-0.05%)
Aug 02, 2023 18.84 18.86 18.72 18.73 797,722 -0.09(-0.50%)
Aug 01, 2023 18.87 18.91 18.80 18.82 766,574 -0.20(-1.03%)
Jul 31, 2023 19.02 19.10 19.02 19.02 916,221 +0.06(+0.32%)
Jul 28, 2023 18.94 19.02 18.91 18.96 849,622 +0.14(+0.72%)
Jul 27, 2023 18.95 18.95 18.81 18.82 950,715 -0.30(-1.59%)
Jul 26, 2023 19.05 19.15 19.02 19.13 1,601,062 +0.11(+0.60%)
Jul 25, 2023 18.95 19.04 18.90 19.02 869,175 +0.09(+0.45%)
Jul 24, 2023 19.01 19.03 18.91 18.93 739,621 -0.08(-0.42%)
Jul 21, 2023 18.99 19.03 18.95 19.01 856,616 -0.05(-0.29%)
Jul 20, 2023 19.16 19.17 19.04 19.07 1,265,536 -0.08(-0.44%)
Jul 19, 2023 19.14 19.18 19.07 19.15 971,198 -0.01(-0.05%)
Jul 18, 2023 19.06 19.22 19.02 19.16 928,834 +0.23(+1.22%)
Jul 17, 2023 18.88 18.95 18.84 18.93 1,119,553 +0.01(+0.05%)
Jul 14, 2023 18.94 18.99 18.90 18.92 722,154 -0.07(-0.37%)
Jul 13, 2023 18.98 19.00 18.93 18.99 832,076 +0.02(+0.13%)
Jul 12, 2023 18.89 18.98 18.89 18.96 1,399,279 +0.25(+1.36%)
Jul 11, 2023 18.72 18.75 18.68 18.71 807,167 +0.06(+0.32%)
Jul 10, 2023 18.61 18.66 18.59 18.65 676,263 +0.01(+0.05%)
Jul 07, 2023 18.60 18.74 18.60 18.64 615,055 +0.15(+0.81%)
Jul 06, 2023 18.51 18.55 18.43 18.49 1,201,782 -0.06(-0.32%)
Jul 05, 2023 18.71 18.71 18.54 18.55 687,826 -0.07(-0.38%)
Jul 03, 2023 18.62 18.70 18.61 18.62 393,201 +0.02(+0.11%)
Jun 30, 2023 18.54 18.62 18.50 18.60 367,069 +0.13(+0.70%)
Jun 29, 2023 18.33 18.52 18.33 18.47 657,159 -0.02(-0.11%)
Jun 28, 2023 18.48 18.53 18.44 18.49 411,082 -0.04(-0.22%)
Jun 27, 2023 18.67 18.69 18.51 18.53 1,633,342 -0.10(-0.54%)
Jun 26, 2023 18.68 18.68 18.61 18.63 1,219,764 +0.04(+0.22%)
Jun 23, 2023 18.73 18.77 18.57 18.59 1,482,172 +0.05(+0.27%)
Jun 22, 2023 18.61 18.66 18.53 18.54 1,686,466 -0.18(-0.96%)
Jun 21, 2023 18.69 18.76 18.59 18.72 2,132,498 -0.03(-0.16%)
Jun 20, 2023 18.78 18.78 18.69 18.75 1,500,175 -0.19(-1.00%)
Jun 16, 2023 18.98 19.04 18.92 18.94 1,399,051 -0.04(-0.21%)
Jun 15, 2023 18.80 18.99 18.80 18.98 1,600,182 -0.60(-3.06%)
May 08, 2023 19.60 19.66 19.55 19.58 845,551 +0.02(+0.10%)
May 05, 2023 19.47 19.56 19.37 19.56 2,020,501 -0.29(-1.46%)
May 04, 2023 19.70 19.95 19.69 19.85 2,460,255 +0.12(+0.61%)
May 03, 2023 19.57 19.73 19.50 19.73 2,042,437 +0.17(+0.87%)
May 02, 2023 19.24 19.56 19.24 19.56 1,130,351 +0.39(+2.03%)
May 01, 2023 19.41 19.41 19.17 19.17 1,098,843 -0.11(-0.57%)
Apr 28, 2023 19.27 19.32 19.20 19.28 1,139,662 +0.02(+0.08%)
Apr 27, 2023 19.17 19.29 19.13 19.27 783,359 +0.00(+0.03%)
Apr 26, 2023 19.45 19.45 19.22 19.26 852,183 -0.10(-0.52%)
Apr 25, 2023 19.27 19.41 19.22 19.36 2,317,199 +0.10(+0.52%)
Apr 24, 2023 19.20 19.29 19.13 19.26 2,303,909 +0.05(+0.23%)
Apr 21, 2023 19.28 19.36 19.11 19.21 2,520,713 -0.18(-0.95%)
Apr 20, 2023 19.40 19.50 19.38 19.40 1,829,673 +0.08(+0.41%)
Apr 19, 2023 19.23 19.35 19.22 19.32 2,072,110 -0.11(-0.57%)
Apr 18, 2023 19.33 19.49 19.29 19.43 2,756,903 +0.09(+0.44%)
Apr 17, 2023 19.38 19.38 19.20 19.34 2,561,922 -0.09(-0.44%)
Apr 14, 2023 19.62 19.65 19.32 19.43 2,279,096 -0.35(-1.75%)
Apr 13, 2023 19.78 19.86 19.71 19.78 2,489,807 +0.25(+1.26%)
Apr 12, 2023 19.56 19.57 19.40 19.53 2,545,425 +0.11(+0.57%)
Apr 11, 2023 19.37 19.45 19.36 19.42 1,876,830 +0.11(+0.57%)
Apr 10, 2023 19.31 19.33 19.21 19.31 2,492,263 -0.13(-0.67%)
Apr 06, 2023 19.50 19.53 19.39 19.44 2,287,956 -0.16(-0.82%)
Apr 05, 2023 19.65 19.68 19.48 19.60 2,824,813 +0.00(+0.00%)
Apr 04, 2023 19.25 19.63 19.25 19.60 2,750,294 +0.36(+1.87%)
Apr 03, 2023 19.18 19.29 19.12 19.24 2,304,821 +0.14(+0.73%)
Mar 31, 2023 19.20 19.22 19.07 19.10 1,038,056 -0.10(-0.52%)
Mar 30, 2023 19.06 19.23 19.04 19.20 1,054,674 +0.16(+0.84%)
Mar 29, 2023 19.02 19.11 19.01 19.04 940,744 -0.09(-0.44%)
Mar 28, 2023 19.01 19.15 18.99 19.12 2,295,302 +0.16(+0.82%)
Mar 27, 2023 18.88 18.99 18.85 18.97 1,785,542 -0.19(-0.99%)
Mar 24, 2023 19.36 19.38 19.14 19.16 3,096,165 -0.20(-1.03%)
Mar 23, 2023 19.18 19.41 19.15 19.36 3,211,570 +0.23(+1.20%)
Mar 22, 2023 18.82 19.17 18.80 19.13 3,400,949 +0.33(+1.76%)
Mar 21, 2023 19.05 19.05 18.76 18.80 4,227,694 -0.37(-1.93%)
Mar 20, 2023 19.21 19.24 19.06 19.17 4,640,991 +0.01(+0.05%)
Mar 17, 2023 18.88 19.26 18.85 19.16 4,121,521 +0.55(+2.93%)
Mar 16, 2023 18.72 18.72 18.55 18.61 3,940,956 +0.04(+0.22%)
Mar 15, 2023 18.65 18.78 18.50 18.57 4,385,261 +0.14(+0.79%)
Mar 14, 2023 18.50 18.52 18.38 18.43 2,882,803 -0.12(-0.65%)
Mar 13, 2023 18.43 18.56 18.39 18.55 3,632,047 +0.43(+2.37%)
Mar 10, 2023 17.92 18.12 17.92 18.12 2,278,289 +0.38(+2.14%)
Mar 09, 2023 17.69 17.79 17.69 17.74 1,637,962 +0.17(+0.97%)
Mar 08, 2023 17.57 17.68 17.57 17.57 1,805,954 -0.01(-0.06%)
Mar 07, 2023 17.77 17.77 17.57 17.58 2,017,259 -0.32(-1.79%)
Mar 06, 2023 17.97 17.97 17.88 17.90 1,733,887 -0.07(-0.39%)
Mar 03, 2023 17.87 17.99 17.82 17.97 1,800,569 +0.18(+1.01%)
Mar 02, 2023 17.78 17.83 17.76 17.79 1,658,614 -0.01(-0.06%)
Mar 01, 2023 17.82 17.88 17.78 17.80 872,543 +0.10(+0.56%)
Feb 28, 2023 17.60 17.75 17.59 17.70 1,193,965 +0.08(+0.45%)
Feb 27, 2023 17.61 17.64 17.57 17.62 823,292 +0.07(+0.40%)
Feb 24, 2023 17.56 17.59 17.53 17.55 1,118,683 -0.13(-0.74%)
Feb 23, 2023 17.71 17.73 17.63 17.68 939,762 -0.00(-0.03%)
Feb 22, 2023 17.80 17.82 17.68 17.68 851,397 -0.10(-0.56%)
Feb 21, 2023 17.84 17.88 17.75 17.79 900,296 -0.07(-0.36%)
Feb 17, 2023 17.70 17.87 17.68 17.85 992,626 +0.05(+0.28%)
Feb 16, 2023 17.76 17.89 17.72 17.80 1,363,895 -0.01(-0.06%)
Feb 15, 2023 17.79 17.82 17.74 17.81 822,135 -0.19(-1.06%)
Feb 14, 2023 17.92 18.09 17.87 18.00 1,523,025 +0.03(+0.17%)
Feb 13, 2023 18.01 18.02 17.95 17.97 914,994 -0.11(-0.61%)
Feb 10, 2023 18.10 18.10 18.00 18.08 1,375,809 +0.05(+0.28%)
Feb 09, 2023 18.30 18.30 18.02 18.03 1,534,606 -0.16(-0.88%)
Feb 08, 2023 18.23 18.23 18.12 18.19 889,383 +0.05(+0.28%)
Feb 07, 2023 18.11 18.26 18.08 18.14 1,889,352 +0.03(+0.17%)
Feb 06, 2023 18.15 18.19 18.07 18.11 1,555,539 +0.03(+0.17%)
Feb 03, 2023 18.24 18.29 18.05 18.08 2,239,299 -0.47(-2.53%)
Feb 02, 2023 18.88 18.88 18.53 18.55 2,361,566 -0.39(-2.06%)
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.