Vaneck Merk Gold Trust (NY: OUNZ )

17.66 +0.03 (+0.17%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.60 17.66 17.56 17.65 93,729 +0.03(+0.17%)
Aug 30, 2021 17.65 17.66 17.59 17.62 65,421 -0.08(-0.45%)
Aug 27, 2021 17.44 17.70 17.36 17.70 92,960 +0.25(+1.43%)
Aug 26, 2021 17.40 17.49 17.35 17.45 105,207 +0.02(+0.11%)
Aug 25, 2021 17.47 17.47 17.36 17.43 59,027 -0.12(-0.68%)
Aug 24, 2021 17.58 17.60 17.53 17.55 76,880 -0.01(-0.06%)
Aug 23, 2021 17.55 17.57 17.49 17.56 88,412 +0.22(+1.27%)
Aug 20, 2021 17.34 17.38 17.31 17.34 98,213 +0.02(+0.09%)
Aug 19, 2021 17.40 17.40 17.29 17.32 74,721 -0.06(-0.35%)
Aug 18, 2021 17.40 17.41 17.31 17.39 84,590 +0.02(+0.09%)
Aug 17, 2021 17.41 17.44 17.32 17.37 61,920 -0.02(-0.12%)
Aug 16, 2021 17.33 17.41 17.33 17.39 127,566 +0.09(+0.49%)
Aug 13, 2021 17.17 17.31 17.16 17.30 370,653 +0.23(+1.38%)
Aug 12, 2021 17.01 17.07 16.95 17.07 811,181 +0.01(+0.06%)
Aug 11, 2021 16.98 17.07 16.92 17.06 194,113 +0.24(+1.43%)
Aug 10, 2021 16.78 16.86 16.71 16.82 366,174 +0.00(+0.00%)
Aug 09, 2021 16.96 16.98 16.79 16.82 181,897 -0.30(-1.78%)
Aug 06, 2021 17.24 17.26 17.12 17.12 244,551 -0.43(-2.48%)
Aug 05, 2021 17.61 17.61 17.50 17.56 83,499 -0.08(-0.45%)
Aug 04, 2021 17.81 17.82 17.58 17.64 118,025 +0.02(+0.11%)
Aug 03, 2021 17.63 17.66 17.61 17.62 105,053 -0.03(-0.17%)
Aug 02, 2021 17.60 17.71 17.59 17.65 414,906 +0.00(+0.00%)
Jul 30, 2021 17.76 17.78 17.62 17.65 133,620 -0.16(-0.90%)
Jul 29, 2021 17.76 17.84 17.76 17.81 402,223 +0.21(+1.19%)
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 17.48 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 -0.03(-0.14%)
Jul 19, 2021 17.62 17.66 17.57 17.64 173,069 +0.02(+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 17.66 17.58 17.61 111,626 +0.03(+0.17%)
Jul 12, 2021 17.55 17.59 17.44 17.58 263,595 -0.02(-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 17.43 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 17.27 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 -0.05(-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 17.43 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%)
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.