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, 2018 13.23 13.27 13.13 13.27 59,938 +0.11(+0.84%)
Jan 30, 2018 13.28 13.28 13.16 13.16 161,253 -0.07(-0.53%)
Jan 29, 2018 13.24 13.25 13.18 13.23 93,914 -0.07(-0.53%)
Jan 26, 2018 13.31 13.34 13.29 13.30 30,828 +0.01(+0.08%)
Jan 25, 2018 13.35 13.44 13.23 13.29 95,772 -0.08(-0.60%)
Jan 24, 2018 13.34 13.40 13.31 13.37 61,753 +0.15(+1.13%)
Jan 23, 2018 13.13 13.22 13.13 13.22 45,292 +0.08(+0.61%)
Jan 22, 2018 13.13 13.15 13.12 13.14 138,448 +0.02(+0.15%)
Jan 19, 2018 13.13 13.16 13.12 13.12 42,194 +0.06(+0.46%)
Jan 18, 2018 13.09 13.13 13.06 13.06 35,672 -0.03(-0.23%)
Jan 17, 2018 13.15 13.20 13.08 13.09 44,097 -0.10(-0.76%)
Jan 16, 2018 13.15 13.20 13.13 13.19 67,437 -0.01(-0.08%)
Jan 12, 2018 13.20 13.20 13.20 0 +0.17(+1.34%)
Jan 11, 2018 13.02 13.05 13.01 13.03 23,659 +0.04(+0.28%)
Jan 10, 2018 12.99 13.00 12.98 12.99 62,002 +0.04(+0.31%)
Jan 09, 2018 12.92 12.95 12.90 12.95 28,122 -0.05(-0.38%)
Jan 08, 2018 12.99 13.01 12.97 13.00 68,245 -0.01(-0.08%)
Jan 05, 2018 12.96 13.02 12.96 13.01 84,820 -0.01(-0.08%)
Jan 04, 2018 12.96 13.05 12.96 13.02 50,474 +0.07(+0.54%)
Jan 03, 2018 12.99 12.99 12.88 12.95 96,661 -0.05(-0.38%)
Jan 02, 2018 12.93 13.00 12.92 13.00 55,398 +0.15(+1.17%)
Dec 29, 2017 12.85 12.85 12.85 0 +0.10(+0.76%)
Dec 28, 2017 12.75 12.76 12.73 12.75 93,337 +0.05(+0.41%)
Dec 27, 2017 12.66 12.70 12.66 12.70 37,780 +0.05(+0.40%)
Dec 26, 2017 12.57 12.65 12.43 12.65 33,946 +0.10(+0.80%)
Dec 22, 2017 12.52 12.58 12.52 12.55 48,605 +0.06(+0.48%)
Dec 21, 2017 12.47 12.51 12.46 12.49 31,383 +0.01(+0.08%)
Dec 20, 2017 12.45 12.49 12.45 12.48 25,027 +0.05(+0.40%)
Dec 19, 2017 12.43 12.44 12.41 12.43 76,438 -0.01(-0.08%)
Dec 18, 2017 12.45 12.45 12.42 12.44 59,090 +0.06(+0.48%)
Dec 15, 2017 12.39 12.39 12.36 12.38 14,917 +0.04(+0.32%)
Dec 14, 2017 12.37 12.38 12.32 12.34 28,486 -0.03(-0.24%)
Dec 13, 2017 12.27 12.37 12.25 12.37 29,445 +0.10(+0.81%)
Dec 12, 2017 12.21 12.27 12.19 12.27 35,508 +0.03(+0.25%)
Dec 11, 2017 12.30 12.30 12.23 12.24 57,568 -0.07(-0.57%)
Dec 08, 2017 12.32 12.34 12.29 12.31 43,447 +0.01(+0.08%)
Dec 07, 2017 12.36 12.38 12.26 12.30 88,514 -0.17(-1.36%)
Dec 06, 2017 12.45 12.50 12.45 12.47 38,971 -0.02(-0.16%)
Dec 05, 2017 12.50 12.51 12.43 12.49 81,119 -0.08(-0.64%)
Dec 04, 2017 12.58 12.58 12.58 12.57 52,303 -0.05(-0.40%)
Dec 01, 2017 12.55 12.67 12.54 12.62 38,511 +0.06(+0.48%)
Nov 30, 2017 12.61 12.62 12.53 12.56 162,738 -0.11(-0.87%)
Nov 29, 2017 12.69 12.69 12.67 12.67 119,636 -0.08(-0.63%)
Nov 28, 2017 12.78 12.78 12.74 12.75 133,528 -0.01(-0.08%)
Nov 27, 2017 12.80 12.80 12.74 12.76 97,481 +0.06(+0.47%)
Nov 24, 2017 12.70 12.73 12.70 12.70 106,088 -0.03(-0.24%)
Nov 22, 2017 12.69 12.76 12.69 12.73 182,516 +0.12(+0.95%)
Nov 21, 2017 12.63 12.66 12.61 12.61 149,841 +0.02(+0.16%)
Nov 20, 2017 12.70 12.70 12.57 12.59 157,012 -0.16(-1.25%)
Nov 17, 2017 12.68 12.77 12.67 12.75 52,840 +0.15(+1.19%)
Nov 16, 2017 12.61 12.63 12.60 12.60 129,285 +0.00(+0.00%)
Nov 15, 2017 12.68 12.70 12.59 12.60 122,487 -0.02(-0.16%)
Nov 14, 2017 12.55 12.66 12.55 12.62 118,898 +0.03(+0.24%)
Nov 13, 2017 12.61 12.62 12.59 12.59 112,048 +0.01(+0.08%)
Nov 10, 2017 12.67 12.67 12.57 12.58 106,331 -0.10(-0.79%)
Nov 09, 2017 12.65 12.70 12.64 12.68 121,887 +0.05(+0.40%)
Nov 08, 2017 12.66 12.69 12.62 12.63 222,127 +0.05(+0.40%)
Nov 07, 2017 12.61 12.62 12.55 12.58 67,819 -0.05(-0.40%)
Nov 06, 2017 12.53 12.64 12.53 12.63 105,115 +0.10(+0.80%)
Nov 03, 2017 12.60 12.60 12.48 12.53 138,083 -0.06(-0.48%)
Nov 02, 2017 12.59 12.66 12.58 12.59 113,872 +0.02(+0.16%)
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.