Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

21.46 +0.26 (+1.23%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.49 12.58 12.49 12.57 9,244 +0.10(+0.77%)
May 30, 2017 12.49 12.49 12.46 12.47 8,809 -0.06(-0.45%)
May 26, 2017 12.51 12.54 12.50 12.53 30,843 +0.12(+0.98%)
May 25, 2017 12.42 12.42 12.40 12.41 12,872 -0.01(-0.09%)
May 24, 2017 12.38 12.43 12.38 12.42 68,894 +0.05(+0.40%)
May 23, 2017 12.46 12.47 12.36 12.37 10,705 -0.07(-0.56%)
May 22, 2017 12.42 12.47 12.42 12.44 17,750 +0.04(+0.32%)
May 19, 2017 12.39 12.40 12.36 12.40 22,270 +0.06(+0.49%)
May 18, 2017 12.43 12.43 12.31 12.34 29,200 -0.10(-0.80%)
May 17, 2017 12.40 12.45 12.39 12.44 26,829 +0.23(+1.88%)
May 16, 2017 12.19 12.24 12.19 12.21 15,279 +0.04(+0.33%)
May 15, 2017 12.20 12.20 12.15 12.17 28,404 +0.04(+0.33%)
May 12, 2017 12.16 12.16 12.13 12.13 27,475 +0.03(+0.25%)
May 11, 2017 12.09 12.12 12.09 12.10 23,719 +0.05(+0.41%)
May 10, 2017 12.09 12.09 12.03 12.05 54,803 +0.00(+0.00%)
May 09, 2017 12.07 12.07 12.00 12.05 31,402 -0.08(-0.62%)
May 08, 2017 12.16 12.16 12.12 12.13 21,863 -0.02(-0.20%)
May 05, 2017 12.14 12.15 12.12 12.15 14,070 +0.01(+0.11%)
May 04, 2017 12.13 12.17 12.12 12.14 19,738 -0.12(-1.01%)
May 03, 2017 12.37 12.37 12.24 12.26 26,985 -0.16(-1.29%)
May 02, 2017 12.39 12.42 12.38 12.42 12,220 +0.00(+0.00%)
May 01, 2017 12.49 12.53 12.40 12.42 45,605 -0.11(-0.88%)
Apr 28, 2017 12.50 12.53 12.49 12.53 21,992 +0.03(+0.24%)
Apr 27, 2017 12.48 12.51 12.47 12.50 8,760 -0.04(-0.32%)
Apr 26, 2017 12.48 12.55 12.47 12.54 19,706 +0.06(+0.48%)
Apr 25, 2017 12.52 12.54 12.48 12.48 45,285 -0.13(-1.03%)
Apr 24, 2017 12.55 12.61 12.53 12.61 32,934 -0.09(-0.67%)
Apr 21, 2017 12.67 12.72 12.67 12.70 4,597 +0.04(+0.30%)
Apr 20, 2017 12.65 12.67 12.64 12.66 5,401 +0.03(+0.21%)
Apr 19, 2017 12.67 12.68 12.58 12.63 49,608 -0.12(-0.94%)
Apr 18, 2017 12.72 12.76 12.65 12.75 61,477 +0.06(+0.47%)
Apr 17, 2017 12.73 12.77 12.66 12.69 48,558 -0.04(-0.31%)
Apr 13, 2017 12.72 12.73 12.68 12.73 17,463 +0.06(+0.47%)
Apr 12, 2017 12.60 12.69 12.58 12.67 28,276 +0.09(+0.72%)
Apr 11, 2017 12.49 12.59 12.49 12.58 33,277 +0.18(+1.45%)
Apr 10, 2017 12.36 12.42 12.34 12.40 34,402 -0.01(-0.08%)
Apr 07, 2017 12.49 12.53 12.40 12.41 43,096 +0.04(+0.32%)
Apr 06, 2017 12.37 12.39 12.37 12.37 23,432 -0.05(-0.40%)
Apr 05, 2017 12.33 12.42 12.31 12.42 12,812 +0.01(+0.08%)
Apr 04, 2017 12.42 12.43 12.40 12.41 47,991 +0.01(+0.08%)
Apr 03, 2017 12.32 12.40 12.32 12.40 67,941 +0.07(+0.57%)
Mar 31, 2017 12.31 12.36 12.29 12.33 28,086 +0.04(+0.31%)
Mar 30, 2017 12.33 12.36 12.29 12.29 13,710 -0.10(-0.79%)
Mar 29, 2017 12.39 12.39 12.37 12.39 13,528 +0.04(+0.32%)
Mar 28, 2017 12.44 12.44 12.34 12.35 143,904 -0.06(-0.48%)
Mar 27, 2017 12.45 12.46 12.39 12.41 38,899 +0.07(+0.60%)
Mar 24, 2017 12.29 12.37 12.29 12.34 16,902 +0.02(+0.13%)
Mar 23, 2017 12.37 12.37 12.29 12.32 26,149 -0.01(-0.08%)
Mar 22, 2017 12.35 12.36 12.33 12.33 16,062 +0.03(+0.24%)
Mar 21, 2017 12.25 12.31 12.23 12.30 52,306 +0.10(+0.81%)
Mar 20, 2017 12.18 12.21 12.18 12.20 72,049 +0.06(+0.50%)
Mar 17, 2017 12.16 12.17 12.14 12.14 44,765 +0.02(+0.17%)
Mar 16, 2017 12.18 12.18 12.12 12.12 51,504 +0.06(+0.50%)
Mar 15, 2017 11.87 12.07 11.85 12.06 18,320 +0.20(+1.69%)
Mar 14, 2017 11.89 11.93 11.84 11.86 45,134 -0.05(-0.42%)
Mar 13, 2017 11.90 11.92 11.90 11.91 29,270 +0.00(+0.00%)
Mar 10, 2017 11.88 11.91 11.86 11.91 19,402 +0.02(+0.17%)
Mar 09, 2017 11.92 11.94 11.88 11.89 15,618 -0.06(-0.50%)
Mar 08, 2017 11.95 11.96 11.93 11.95 106,320 -0.07(-0.58%)
Mar 07, 2017 12.05 12.06 12.00 12.02 37,742 -0.11(-0.91%)
Mar 06, 2017 12.19 12.19 12.12 12.13 148,140 -0.07(-0.57%)
Mar 03, 2017 12.13 12.22 12.10 12.20 57,515 -0.01(-0.08%)
Mar 02, 2017 12.22 12.28 12.18 12.21 150,586 -0.16(-1.29%)
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.