Vaneck Merk Gold Trust (NY: OUNZ )

17.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 17.51 17.61 17.45 17.60 227,930 +0.07(+0.40%)
Jul 27, 2021 17.54 17.55 17.47 17.53 165,768 +0.04(+0.23%)
Jul 26, 2021 17.54 17.55 17.49 17.49 403,796 -0.05(-0.29%)
Jul 23, 2021 17.53 17.57 17.49 17.54 214,211 -0.04(-0.23%)
Jul 22, 2021 17.53 17.60 17.48 17.58 209,350 +0.03(+0.17%)
Jul 21, 2021 17.51 17.57 17.49 17.55 145,590 -0.06(-0.34%)
Jul 20, 2021 17.73 17.76 17.58 17.61 90,585 -0.02(-0.14%)
Jul 19, 2021 17.62 17.66 17.57 17.64 173,069 +0.01(+0.09%)
Jul 16, 2021 17.75 17.77 17.61 17.62 148,130 -0.18(-1.01%)
Jul 15, 2021 17.77 17.81 17.72 17.80 233,758 +0.03(+0.16%)
Jul 14, 2021 17.78 17.78 17.71 17.77 199,499 +0.16(+0.92%)
Jul 13, 2021 17.62 17.67 17.58 17.61 111,626 +0.03(+0.17%)
Jul 12, 2021 17.55 17.59 17.44 17.58 263,595 -0.01(-0.09%)
Jul 09, 2021 17.56 17.64 17.55 17.59 74,911 +0.05(+0.31%)
Jul 08, 2021 17.67 17.67 17.47 17.54 176,546 -0.02(-0.11%)
Jul 07, 2021 17.56 17.60 17.50 17.56 164,587 +0.07(+0.40%)
Jul 06, 2021 17.61 17.64 17.42 17.49 218,498 +0.09(+0.52%)
Jul 02, 2021 17.40 17.45 17.31 17.40 311,982 +0.11(+0.64%)
Jul 01, 2021 17.34 17.35 17.22 17.29 255,637 +0.07(+0.41%)
Jun 30, 2021 17.11 17.27 17.09 17.22 287,972 +0.08(+0.47%)
Jun 29, 2021 17.09 17.19 17.06 17.14 454,866 -0.19(-1.10%)
Jun 28, 2021 17.34 17.35 17.30 17.33 147,125 +0.01(+0.06%)
Jun 25, 2021 17.42 17.42 17.30 17.32 108,728 +0.05(+0.29%)
Jun 24, 2021 17.37 17.38 17.26 17.27 90,780 -0.02(-0.12%)
Jun 23, 2021 17.36 17.47 17.27 17.29 349,301 -0.01(-0.06%)
Jun 22, 2021 17.31 17.36 17.27 17.30 527,157 -0.06(-0.32%)
Jun 21, 2021 17.31 17.39 17.27 17.36 799,977 +0.20(+1.14%)
Jun 18, 2021 17.28 17.33 17.16 17.16 248,862 -0.08(-0.46%)
Jun 17, 2021 17.36 17.42 17.21 17.24 270,470 -0.56(-3.15%)
Jun 16, 2021 18.09 18.12 17.79 17.80 281,281 -0.29(-1.60%)
Jun 15, 2021 18.17 18.18 18.03 18.09 254,519 -0.07(-0.39%)
Jun 14, 2021 18.00 18.20 17.99 18.16 169,620 -0.12(-0.66%)
Jun 11, 2021 18.33 18.35 18.25 18.28 240,945 -0.19(-1.03%)
Jun 10, 2021 18.38 18.49 18.35 18.47 146,820 +0.07(+0.38%)
Jun 09, 2021 18.45 18.48 18.38 18.40 208,697 -0.03(-0.16%)
Jun 08, 2021 18.44 18.45 18.35 18.43 239,951 -0.06(-0.32%)
Jun 07, 2021 18.39 18.50 18.37 18.49 1,541,460 +0.08(+0.43%)
Jun 04, 2021 18.36 18.46 18.36 18.41 499,469 +0.18(+0.99%)
Jun 03, 2021 18.29 18.29 18.17 18.23 352,101 -0.35(-1.88%)
Jun 02, 2021 18.54 18.59 18.51 18.58 174,825 +0.09(+0.49%)
Jun 01, 2021 18.57 18.59 18.42 18.49 1,017,257 -0.05(-0.27%)
May 28, 2021 18.46 18.55 18.44 18.54 149,840 +0.06(+0.32%)
May 27, 2021 18.45 18.49 18.39 18.48 135,332 +0.02(+0.08%)
May 26, 2021 18.55 18.57 18.42 18.46 209,305 -0.04(-0.19%)
May 25, 2021 18.31 18.50 18.31 18.50 140,073 +0.17(+0.90%)
May 24, 2021 18.32 18.36 18.30 18.33 154,842 +0.04(+0.19%)
May 21, 2021 18.36 18.39 18.21 18.30 172,078 +0.01(+0.05%)
May 20, 2021 18.23 18.34 18.22 18.29 213,493 +0.07(+0.38%)
May 19, 2021 18.21 18.41 18.13 18.22 363,415 +0.01(+0.05%)
May 18, 2021 18.22 18.22 18.14 18.21 204,256 +0.04(+0.22%)
May 17, 2021 18.01 18.19 18.01 18.17 171,839 +0.22(+1.23%)
May 14, 2021 17.88 17.95 17.86 17.95 173,769 +0.16(+0.90%)
May 13, 2021 17.72 17.80 17.70 17.79 175,667 +0.06(+0.34%)
May 12, 2021 17.82 17.86 17.71 17.73 220,530 -0.17(-0.95%)
May 11, 2021 17.73 17.90 17.71 17.90 239,324 +0.00(+0.00%)
May 10, 2021 17.97 17.97 17.86 17.90 531,418 +0.07(+0.39%)
May 07, 2021 17.84 17.93 17.79 17.83 590,440 +0.14(+0.79%)
May 06, 2021 17.45 17.70 17.45 17.69 157,598 +0.29(+1.67%)
May 05, 2021 17.35 17.40 17.32 17.40 101,182 +0.09(+0.52%)
May 04, 2021 17.44 17.52 17.25 17.31 208,202 -0.13(-0.75%)
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.