Vaneck Merk Gold Trust (NY: OUNZ )

17.92 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 12.56 12.62 12.55 12.57 146,011 +0.04(+0.32%)
Oct 31, 2017 12.55 12.55 12.51 12.53 117,758 -0.05(-0.40%)
Oct 30, 2017 12.54 12.61 12.54 12.58 147,883 +0.03(+0.24%)
Oct 27, 2017 12.50 12.56 12.49 12.55 212,014 +0.05(+0.40%)
Oct 26, 2017 12.58 12.58 12.49 12.50 157,505 -0.10(-0.79%)
Oct 25, 2017 12.60 12.62 12.56 12.60 72,422 +0.00(+0.00%)
Oct 24, 2017 12.59 12.60 12.57 12.60 78,216 -0.05(-0.40%)
Oct 23, 2017 12.56 12.66 12.56 12.65 120,297 +0.02(+0.16%)
Oct 20, 2017 12.63 12.66 12.61 12.63 67,202 -0.07(-0.55%)
Oct 19, 2017 12.68 12.71 12.68 12.70 27,226 +0.07(+0.55%)
Oct 18, 2017 12.63 12.65 12.62 12.63 60,960 -0.05(-0.39%)
Oct 17, 2017 12.67 12.70 12.65 12.68 120,115 -0.09(-0.70%)
Oct 16, 2017 12.86 12.87 12.73 12.77 119,526 -0.09(-0.70%)
Oct 13, 2017 12.84 12.86 12.81 12.86 200,136 +0.10(+0.78%)
Oct 12, 2017 12.75 12.77 12.75 12.76 163,917 +0.01(+0.08%)
Oct 11, 2017 12.72 12.76 12.67 12.75 104,574 +0.04(+0.31%)
Oct 10, 2017 12.73 12.77 12.70 12.71 138,711 +0.04(+0.32%)
Oct 09, 2017 12.63 12.68 12.62 12.67 113,994 +0.10(+0.80%)
Oct 06, 2017 12.49 12.58 12.44 12.57 147,009 +0.06(+0.48%)
Oct 05, 2017 12.57 12.58 12.51 12.51 198,407 -0.07(-0.56%)
Oct 04, 2017 12.59 12.59 12.55 12.58 88,451 +0.03(+0.24%)
Oct 03, 2017 12.54 12.57 12.54 12.55 56,878 +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.