Vaneck Merk Gold Trust (NY: OUNZ )

18.14 +0.13 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.54 10.52 10.52 10.52 26,400 -0.02(-0.19%)
Dec 30, 2015 10.55 10.55 10.54 10.54 11,750 -0.08(-0.74%)
Dec 29, 2015 10.65 10.65 10.61 10.62 50,481 -0.00(-0.01%)
Dec 28, 2015 10.64 10.65 10.60 10.62 41,224 -0.08(-0.75%)
Dec 24, 2015 10.69 10.70 10.70 10.70 11,700 +0.07(+0.63%)
Dec 23, 2015 10.62 10.63 10.62 10.63 72,987 -0.03(-0.26%)
Dec 22, 2015 10.72 10.72 10.66 10.66 16,800 -0.06(-0.56%)
Dec 21, 2015 10.69 10.74 10.69 10.72 28,736 +0.13(+1.22%)
Dec 18, 2015 10.52 10.59 10.52 10.59 7,370 +0.13(+1.24%)
Dec 17, 2015 10.48 10.49 10.43 10.46 32,307 -0.20(-1.92%)
Dec 16, 2015 10.69 10.70 10.63 10.66 14,555 +0.12(+1.19%)
Dec 15, 2015 10.56 10.58 10.54 10.54 95,083 -0.03(-0.28%)
Dec 14, 2015 10.66 10.66 10.57 10.57 13,452 -0.13(-1.21%)
Dec 11, 2015 10.66 10.72 10.66 10.70 15,101 +0.04(+0.38%)
Dec 10, 2015 10.65 10.67 10.65 10.66 6,950 +0.00(+0.00%)
Dec 09, 2015 10.74 10.74 10.64 10.66 13,164 -0.02(-0.19%)
Dec 08, 2015 10.71 10.71 10.66 10.68 26,390 +0.01(+0.11%)
Dec 07, 2015 10.74 10.74 10.66 10.67 53,420 -0.13(-1.22%)
Dec 04, 2015 10.68 10.82 10.67 10.80 12,885 +0.23(+2.22%)
Dec 03, 2015 10.48 10.59 10.48 10.57 10,503 +0.10(+0.91%)
Dec 02, 2015 10.53 10.53 10.45 10.47 7,464 -0.16(-1.50%)
Dec 01, 2015 10.59 10.63 10.58 10.63 13,769 +0.03(+0.28%)
Nov 30, 2015 10.55 10.63 10.55 10.60 8,716 +0.08(+0.73%)
Nov 27, 2015 10.50 10.55 10.50 10.52 19,271 -0.13(-1.19%)
Nov 25, 2015 10.65 10.65 10.65 10.65 13,800 -0.04(-0.37%)
Nov 24, 2015 10.72 10.72 10.68 10.69 39,172 +0.08(+0.75%)
Nov 23, 2015 10.64 10.67 10.61 10.61 10,698 -0.10(-0.93%)
Nov 20, 2015 10.75 10.76 10.69 10.71 16,993 -0.05(-0.46%)
Nov 19, 2015 10.72 10.76 10.72 10.76 19,113 +0.12(+1.13%)
Nov 18, 2015 10.64 10.67 10.62 10.64 59,102 +0.00(+0.00%)
Nov 17, 2015 10.74 10.74 10.59 10.64 108,038 -0.13(-1.21%)
Nov 16, 2015 10.80 10.80 10.77 10.77 563 +0.00(+0.01%)
Nov 13, 2015 10.76 10.77 10.75 10.77 15,363 -0.00(-0.01%)
Nov 12, 2015 10.71 10.81 10.71 10.77 26,770 -0.02(-0.19%)
Nov 11, 2015 10.81 10.82 10.77 10.79 75,002 -0.03(-0.28%)
Nov 10, 2015 10.80 10.85 10.80 10.82 42,580 -0.04(-0.37%)
Nov 09, 2015 10.83 10.86 10.83 10.86 26,870 +0.04(+0.37%)
Nov 06, 2015 10.83 10.85 10.81 10.82 56,100 -0.16(-1.46%)
Nov 05, 2015 11.02 11.02 10.98 10.98 6,996 -0.05(-0.45%)
Nov 04, 2015 11.10 11.11 11.00 11.03 18,186 -0.08(-0.69%)
Nov 03, 2015 11.18 11.18 11.10 11.11 37,099 -0.17(-1.53%)
Nov 02, 2015 11.29 11.31 11.27 11.28 92,980 -0.07(-0.62%)
Oct 30, 2015 11.38 11.38 11.34 11.35 10,886 -0.04(-0.35%)
Oct 29, 2015 11.46 11.48 11.39 11.39 27,643 -0.11(-0.96%)
Oct 28, 2015 11.72 11.76 11.48 11.50 14,244 -0.09(-0.78%)
Oct 27, 2015 11.56 11.62 11.56 11.59 22,050 +0.02(+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.