Vaneck Merk Gold Trust (NY: OUNZ )

17.53 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.31 17.34 17.24 17.33 157,786 -0.17(-0.97%)
Oct 28, 2021 17.57 17.61 17.44 17.50 170,116 +0.02(+0.11%)
Oct 27, 2021 17.46 17.50 17.37 17.48 174,653 +0.03(+0.17%)
Oct 26, 2021 17.47 17.45 372,204 -0.13(-0.74%)
Oct 25, 2021 17.55 17.60 17.54 17.58 191,476 +0.13(+0.74%)
Oct 22, 2021 17.54 17.64 17.35 17.45 426,589 +0.09(+0.52%)
Oct 21, 2021 17.35 17.36 17.30 17.36 116,394 +0.00(+0.00%)
Oct 20, 2021 17.30 17.38 17.27 17.36 148,873 +0.15(+0.87%)
Oct 19, 2021 17.33 17.33 17.20 17.21 113,536 +0.06(+0.35%)
Oct 18, 2021 17.20 17.23 17.15 17.15 146,688 -0.06(-0.35%)
Oct 15, 2021 17.21 17.28 17.18 17.21 226,228 -0.26(-1.49%)
Oct 14, 2021 17.51 17.51 17.47 17.47 329,260 +0.03(+0.17%)
Oct 13, 2021 17.19 17.47 17.19 17.44 258,223 +0.30(+1.75%)
Oct 12, 2021 17.13 17.21 17.09 17.14 375,244 +0.09(+0.50%)
Oct 11, 2021 17.06 17.12 17.05 17.05 171,990 -0.04(-0.23%)
Oct 08, 2021 17.30 17.31 17.09 17.09 109,396 +0.02(+0.09%)
Oct 07, 2021 17.07 17.15 17.06 17.08 194,216 -0.09(-0.50%)
Oct 06, 2021 17.09 17.17 17.09 17.16 120,559 +0.04(+0.26%)
Oct 05, 2021 17.05 17.15 17.02 17.12 538,916 -0.09(-0.52%)
Oct 04, 2021 17.03 17.22 17.01 17.21 253,688 +0.10(+0.58%)
Oct 01, 2021 17.09 17.16 17.06 17.11 144,265 +0.02(+0.12%)
Sep 30, 2021 16.93 17.15 16.89 17.09 162,141 +0.31(+1.85%)
Sep 29, 2021 16.90 16.93 16.75 16.78 365,444 -0.09(-0.53%)
Sep 28, 2021 16.93 16.93 16.83 16.87 159,574 -0.15(-0.88%)
Sep 27, 2021 17.06 17.10 17.02 17.02 111,914 +0.02(+0.12%)
Sep 24, 2021 16.96 17.06 16.95 17.00 245,336 -0.01(-0.06%)
Sep 23, 2021 17.08 17.08 17.00 17.01 161,519 -0.20(-1.16%)
Sep 22, 2021 17.26 17.39 17.17 17.21 1,284,823 -0.05(-0.29%)
Sep 21, 2021 17.24 17.32 17.22 17.26 2,069,979 +0.10(+0.58%)
Sep 20, 2021 17.10 17.19 17.07 17.16 252,471 +0.11(+0.65%)
Sep 17, 2021 17.04 17.07 17.01 17.05 129,578 -0.01(-0.06%)
Sep 16, 2021 17.10 17.11 17.00 17.06 252,009 -0.40(-2.29%)
Sep 15, 2021 17.48 17.52 17.43 17.46 176,777 -0.10(-0.57%)
Sep 14, 2021 17.49 17.60 17.43 17.56 441,453 +0.12(+0.69%)
Sep 13, 2021 17.42 17.49 17.42 17.44 150,618 +0.04(+0.23%)
Sep 10, 2021 17.46 17.48 17.38 17.40 563,913 -0.07(-0.40%)
Sep 09, 2021 17.49 17.50 17.38 17.47 660,839 +0.06(+0.37%)
Sep 08, 2021 17.48 17.48 17.35 17.41 191,902 -0.04(-0.26%)
Sep 07, 2021 17.63 17.66 17.44 17.45 192,778 -0.35(-1.97%)
Sep 03, 2021 17.75 17.84 17.71 17.80 168,265 +0.19(+1.08%)
Sep 02, 2021 17.63 17.64 17.56 17.61 122,198 -0.04(-0.23%)
Sep 01, 2021 17.67 17.68 17.61 17.65 96,956 +0.00(+0.00%)
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%)
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.