Vaneck Merk Gold Trust (NY: OUNZ )

17.39 USD -0.06 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 17.34 17.42 17.32 17.39 340,616 -0.06(-0.34%)
Jan 27, 2022 17.49 17.60 17.41 17.45 213,751 -0.22(-1.25%)
Jan 26, 2022 17.83 17.87 17.64 17.67 359,913 -0.29(-1.61%)
Jan 25, 2022 17.90 18.02 17.88 17.96 160,835 +0.06(+0.34%)
Jan 24, 2022 17.88 17.92 17.79 17.90 247,092 +0.10(+0.56%)
Jan 21, 2022 17.91 17.91 17.77 17.80 203,525 -0.06(-0.34%)
Jan 20, 2022 17.93 17.96 17.86 17.86 133,557 -0.06(-0.33%)
Jan 19, 2022 17.73 17.92 17.72 17.92 203,283 +0.30(+1.70%)
Jan 18, 2022 17.66 17.69 17.60 17.62 210,770 -0.03(-0.17%)
Jan 14, 2022 17.65 0 -0.06(-0.34%)
Jan 13, 2022 17.70 17.71 17.63 17.71 127,299 -0.05(-0.28%)
Jan 12, 2022 17.72 17.77 17.70 17.76 271,237 +0.03(+0.17%)
Jan 11, 2022 17.54 17.73 17.53 17.73 121,331 +0.23(+1.31%)
Jan 10, 2022 17.42 17.51 17.41 17.50 279,577 +0.04(+0.23%)
Jan 07, 2022 17.43 17.49 17.37 17.46 125,737 +0.08(+0.46%)
Jan 06, 2022 17.40 17.45 17.37 17.38 617,984 -0.21(-1.22%)
Jan 05, 2022 17.76 17.78 17.59 17.59 140,288 -0.04(-0.26%)
Jan 04, 2022 17.59 17.65 17.56 17.64 388,715 +0.12(+0.68%)
Jan 03, 2022 17.58 17.58 17.49 17.52 250,316 -0.26(-1.46%)
Dec 31, 2021 17.74 17.80 17.70 17.78 137,364 +0.11(+0.62%)
Dec 30, 2021 17.53 17.67 17.53 17.67 116,342 +0.13(+0.74%)
Dec 29, 2021 17.42 17.55 17.41 17.54 181,262 -0.02(-0.11%)
Dec 28, 2021 17.61 17.65 17.55 17.56 109,948 -0.06(-0.34%)
Dec 27, 2021 17.59 17.63 17.57 17.62 154,999 +0.04(+0.23%)
Dec 23, 2021 17.57 17.59 17.49 17.58 595,527 +0.04(+0.23%)
Dec 22, 2021 17.45 17.55 17.40 17.54 314,266 +0.15(+0.86%)
Dec 21, 2021 17.46 17.46 17.36 17.39 134,556 +0.01(+0.06%)
Dec 20, 2021 17.48 17.48 17.38 17.38 260,423 -0.09(-0.52%)
Dec 17, 2021 17.56 17.60 17.46 17.47 711,186 -0.03(-0.17%)
Dec 16, 2021 17.39 17.50 17.38 17.50 241,284 +0.22(+1.27%)
Dec 15, 2021 17.21 17.31 17.06 17.28 644,258 +0.06(+0.35%)
Dec 14, 2021 17.21 17.28 17.19 17.22 173,103 -0.15(-0.87%)
Dec 13, 2021 17.38 17.40 17.34 17.37 127,659 +0.03(+0.17%)
Dec 10, 2021 17.35 17.37 17.29 17.34 275,804 +0.08(+0.46%)
Dec 09, 2021 17.33 17.33 17.24 17.26 375,345 -0.11(-0.63%)
Dec 08, 2021 17.32 17.37 17.31 17.37 39,983 +0.02(+0.11%)
Dec 07, 2021 17.29 17.38 17.29 17.35 138,662 +0.06(+0.35%)
Dec 06, 2021 17.28 17.35 17.28 17.29 63,986 -0.04(-0.26%)
Dec 03, 2021 17.22 17.37 17.19 17.33 285,928 +0.14(+0.84%)
Dec 02, 2021 17.26 17.26 17.13 17.19 230,036 -0.10(-0.61%)
Dec 01, 2021 17.37 17.42 17.29 17.30 333,854 +0.06(+0.38%)
Nov 30, 2021 17.45 17.59 17.21 17.23 388,138 -0.12(-0.69%)
Nov 29, 2021 17.35 17.39 17.32 17.35 205,302 -0.02(-0.12%)
Nov 26, 2021 17.55 17.55 17.32 17.37 257,163 -0.01(-0.06%)
Nov 24, 2021 17.34 17.42 17.31 17.38 118,590 -0.03(-0.17%)
Nov 23, 2021 17.40 17.43 17.33 17.41 239,133 -0.14(-0.80%)
Nov 22, 2021 17.69 17.72 17.52 17.55 503,288 -0.42(-2.34%)
Nov 19, 2021 18.07 18.12 17.93 17.97 534,904 -0.13(-0.72%)
Nov 18, 2021 18.11 18.10 18.06 18.10 190,370 -0.06(-0.33%)
Nov 17, 2021 18.12 18.16 18.10 18.16 197,878 +0.17(+0.94%)
Nov 16, 2021 18.10 18.15 17.99 17.99 313,502 -0.14(-0.77%)
Nov 15, 2021 18.11 18.16 18.08 18.13 950,721 -0.01(-0.06%)
Nov 12, 2021 18.05 18.17 18.05 18.14 207,137 +0.03(+0.17%)
Nov 11, 2021 18.09 18.13 18.08 18.11 170,799 +0.09(+0.50%)
Nov 10, 2021 18.06 18.02 348,169 +0.20(+1.12%)
Nov 09, 2021 17.76 17.82 17.71 17.82 114,657 +0.09(+0.51%)
Nov 08, 2021 17.73 17.76 17.70 17.73 398,416 +0.06(+0.34%)
Nov 05, 2021 17.52 17.68 17.47 17.67 99,641 +0.22(+1.26%)
Nov 04, 2021 17.42 17.49 17.42 17.45 190,838 +0.20(+1.16%)
Nov 03, 2021 17.21 17.27 17.11 17.25 216,680 -0.13(-0.75%)
Nov 02, 2021 17.42 17.44 17.37 17.38 146,161 -0.05(-0.29%)
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.