Gold Shares Vaneck (NY: OUNZ )

18.16 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 18.01 18.19 18.01 18.17 171,839 +0.22(+1.23%)
May 14, 2021 17.88 17.95 17.86 17.95 173,769 +0.16(+0.90%)
May 13, 2021 17.72 17.80 17.70 17.79 175,667 +0.06(+0.34%)
May 12, 2021 17.82 17.86 17.71 17.73 220,530 -0.17(-0.95%)
May 11, 2021 17.73 17.90 17.71 17.90 239,324 +0.00(+0.00%)
May 10, 2021 17.97 17.97 17.86 17.90 531,418 +0.07(+0.39%)
May 07, 2021 17.84 17.93 17.79 17.83 590,440 +0.14(+0.79%)
May 06, 2021 17.45 17.70 17.45 17.69 157,598 +0.29(+1.67%)
May 05, 2021 17.35 17.40 17.32 17.40 101,182 +0.09(+0.52%)
May 04, 2021 17.44 17.52 17.25 17.31 208,202 -0.13(-0.75%)
May 03, 2021 17.43 17.50 17.42 17.44 159,450 +0.22(+1.28%)
Apr 30, 2021 17.24 17.25 17.18 17.22 208,400 -0.06(-0.35%)
Apr 29, 2021 17.21 17.28 17.11 17.28 226,834 -0.08(-0.46%)
Apr 28, 2021 17.23 17.36 17.22 17.36 274,725 +0.06(+0.35%)
Apr 27, 2021 17.36 17.38 17.29 17.30 293,066 -0.05(-0.26%)
Apr 26, 2021 17.32 17.35 17.27 17.34 500,196 +0.05(+0.32%)
Apr 23, 2021 17.40 17.41 17.24 17.29 165,400 -0.07(-0.40%)
Apr 22, 2021 17.38 17.41 17.31 17.36 134,711 -0.12(-0.69%)
Apr 21, 2021 17.39 17.50 17.38 17.48 259,449 +0.17(+0.98%)
Apr 20, 2021 17.23 17.34 17.23 17.31 192,468 +0.06(+0.35%)
Apr 19, 2021 17.26 17.30 17.23 17.25 437,239 -0.04(-0.23%)
Apr 16, 2021 17.29 17.34 17.26 17.29 248,400 +0.11(+0.64%)
Apr 15, 2021 17.05 17.23 17.05 17.18 213,569 +0.27(+1.60%)
Apr 14, 2021 16.93 16.94 16.88 16.91 172,477 -0.09(-0.53%)
Apr 13, 2021 16.97 17.03 16.95 17.00 163,295 +0.13(+0.77%)
Apr 12, 2021 16.92 16.92 16.82 16.87 124,520 -0.10(-0.59%)
Apr 09, 2021 16.91 17.01 16.90 16.97 177,500 -0.12(-0.70%)
Apr 08, 2021 17.06 17.13 17.06 17.09 262,744 +0.18(+1.06%)
Apr 07, 2021 16.93 16.97 16.90 16.91 218,200 -0.05(-0.29%)
Apr 06, 2021 16.93 17.00 16.92 16.96 229,264 +0.14(+0.83%)
Apr 05, 2021 16.80 16.88 16.78 16.82 109,457 -0.03(-0.18%)
Apr 01, 2021 16.79 16.85 16.77 16.85 295,400 +0.22(+1.32%)
Mar 31, 2021 16.43 16.70 16.43 16.63 854,110 +0.24(+1.46%)
Mar 30, 2021 16.43 16.44 16.38 16.39 287,193 -0.28(-1.68%)
Mar 29, 2021 16.79 16.79 16.62 16.67 238,432 -0.19(-1.13%)
Mar 26, 2021 16.80 16.91 16.80 16.86 155,200 +0.05(+0.30%)
Mar 25, 2021 16.94 17.00 16.78 16.81 194,581 -0.08(-0.47%)
Mar 24, 2021 16.86 16.93 16.83 16.89 219,010 +0.06(+0.36%)
Mar 23, 2021 16.90 16.90 16.80 16.83 147,818 -0.11(-0.65%)
Mar 22, 2021 16.87 16.96 16.86 16.94 101,169 -0.04(-0.24%)
Mar 19, 2021 16.91 16.99 16.89 16.98 204,100 +0.09(+0.53%)
Mar 18, 2021 16.76 16.92 16.76 16.89 299,291 -0.10(-0.59%)
Mar 17, 2021 16.86 17.06 16.79 16.99 692,415 +0.12(+0.71%)
Mar 16, 2021 16.89 16.96 16.83 16.87 424,309 +0.01(+0.06%)
Mar 15, 2021 16.86 16.89 16.78 16.86 153,499 +0.07(+0.42%)
Mar 12, 2021 16.59 16.81 16.58 16.79 174,900 +0.01(+0.06%)
Mar 11, 2021 16.78 16.83 16.76 16.78 125,082 -0.02(-0.12%)
Mar 10, 2021 16.73 16.81 16.70 16.80 175,067 +0.08(+0.48%)
Mar 09, 2021 16.72 16.75 16.67 16.72 331,371 +0.34(+2.08%)
Mar 08, 2021 16.48 16.50 16.33 16.38 220,852 -0.15(-0.91%)
Mar 05, 2021 16.59 16.60 16.50 16.53 342,200 -0.01(-0.06%)
Mar 04, 2021 16.69 16.78 16.47 16.54 523,053 -0.17(-1.02%)
Mar 03, 2021 16.69 16.81 16.58 16.71 242,549 -0.18(-1.07%)
Mar 02, 2021 16.84 16.93 16.76 16.89 197,779 +0.09(+0.54%)
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.