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, 2019 13.00 13.00 12.94 12.94 31,981 +0.01(+0.08%)
Jan 30, 2019 12.88 12.98 12.85 12.93 46,938 +0.05(+0.39%)
Jan 29, 2019 12.87 12.88 12.83 12.88 74,389 +0.08(+0.63%)
Jan 28, 2019 12.76 12.80 12.76 12.80 32,194 +0.05(+0.39%)
Jan 25, 2019 12.69 12.76 12.69 12.75 31,600 +0.18(+1.42%)
Jan 24, 2019 12.59 12.60 12.56 12.57 12,420 -0.03(-0.21%)
Jan 23, 2019 12.56 12.63 12.55 12.60 11,251 -0.00(-0.02%)
Jan 22, 2019 12.58 12.62 12.56 12.60 69,593 +0.03(+0.24%)
Jan 18, 2019 12.59 12.60 12.57 12.57 50,300 -0.11(-0.86%)
Jan 17, 2019 12.67 12.69 12.67 12.68 5,198 -0.01(-0.09%)
Jan 16, 2019 12.67 12.71 12.67 12.69 26,500 +0.04(+0.28%)
Jan 15, 2019 12.69 12.70 12.63 12.66 12,330 -0.02(-0.19%)
Jan 14, 2019 12.70 12.70 12.66 12.68 26,447 +0.04(+0.32%)
Jan 11, 2019 12.64 12.67 12.64 12.64 17,400 +0.01(+0.08%)
Jan 10, 2019 12.67 12.68 12.62 12.63 205,272 -0.08(-0.63%)
Jan 09, 2019 12.65 12.71 12.65 12.71 34,781 +0.09(+0.72%)
Jan 08, 2019 12.61 12.63 12.61 12.62 11,101 -0.04(-0.29%)
Jan 07, 2019 12.68 12.69 12.64 12.65 46,660 +0.04(+0.32%)
Jan 04, 2019 12.60 12.62 12.56 12.62 116,800 -0.09(-0.72%)
Jan 03, 2019 12.66 12.71 12.65 12.71 65,168 +0.11(+0.88%)
Jan 02, 2019 12.60 13.04 12.58 12.60 241,483 +0.01(+0.08%)
Dec 31, 2018 12.55 12.59 12.55 12.59 73,100 +0.02(+0.12%)
Dec 28, 2018 12.55 12.57 12.54 12.57 40,600 +0.05(+0.40%)
Dec 27, 2018 12.53 12.56 12.49 12.52 40,124 +0.08(+0.64%)
Dec 26, 2018 12.53 12.59 12.33 12.44 62,975 -0.06(-0.48%)
Dec 24, 2018 12.42 12.50 12.41 12.50 77,000 +0.17(+1.38%)
Dec 21, 2018 12.38 12.38 12.32 12.33 27,700 -0.04(-0.32%)
Dec 20, 2018 12.37 12.43 12.33 12.37 96,410 +0.17(+1.44%)
Dec 19, 2018 12.27 12.34 12.19 12.20 101,822 -0.07(-0.59%)
Dec 18, 2018 12.23 12.27 12.23 12.27 168,950 +0.04(+0.30%)
Dec 17, 2018 12.19 12.26 12.18 12.23 12,166 +0.07(+0.58%)
Dec 14, 2018 12.12 12.17 12.12 12.16 8,800 -0.05(-0.41%)
Dec 13, 2018 12.19 12.21 12.19 12.21 88,176 -0.01(-0.08%)
Dec 12, 2018 12.23 12.25 12.21 12.22 21,476 +0.02(+0.12%)
Dec 11, 2018 12.22 12.22 12.18 12.21 26,727 -0.01(-0.08%)
Dec 10, 2018 12.24 12.25 12.20 12.21 29,727 -0.05(-0.41%)
Dec 07, 2018 12.23 12.28 12.22 12.27 48,600 +0.12(+0.95%)
Dec 06, 2018 12.19 12.21 12.14 12.15 27,137 -0.00(-0.04%)
Dec 04, 2018 12.19 12.19 12.15 12.15 28,600 +0.07(+0.62%)
Dec 03, 2018 12.12 12.12 12.07 12.08 23,231 +0.09(+0.75%)
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%)
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.