Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

21.48 +0.28 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 19.60 19.66 19.55 19.58 845,551 +0.02(+0.10%)
May 05, 2023 19.47 19.56 19.37 19.56 2,020,501 -0.29(-1.46%)
May 04, 2023 19.70 19.95 19.69 19.85 2,460,255 +0.12(+0.61%)
May 03, 2023 19.57 19.73 19.50 19.73 2,042,437 +0.17(+0.87%)
May 02, 2023 19.24 19.56 19.24 19.56 1,130,351 +0.39(+2.03%)
May 01, 2023 19.41 19.41 19.17 19.17 1,098,843 -0.11(-0.57%)
Apr 28, 2023 19.27 19.32 19.20 19.28 1,139,662 +0.02(+0.08%)
Apr 27, 2023 19.17 19.29 19.13 19.27 783,359 +0.00(+0.03%)
Apr 26, 2023 19.45 19.45 19.22 19.26 852,183 -0.10(-0.52%)
Apr 25, 2023 19.27 19.41 19.22 19.36 2,317,199 +0.10(+0.52%)
Apr 24, 2023 19.20 19.29 19.13 19.26 2,303,909 +0.05(+0.23%)
Apr 21, 2023 19.28 19.36 19.11 19.21 2,520,713 -0.18(-0.95%)
Apr 20, 2023 19.40 19.50 19.38 19.40 1,829,673 +0.08(+0.41%)
Apr 19, 2023 19.23 19.35 19.22 19.32 2,072,110 -0.11(-0.57%)
Apr 18, 2023 19.33 19.49 19.29 19.43 2,756,903 +0.09(+0.44%)
Apr 17, 2023 19.38 19.38 19.20 19.34 2,561,922 -0.09(-0.44%)
Apr 14, 2023 19.62 19.65 19.32 19.43 2,279,096 -0.35(-1.75%)
Apr 13, 2023 19.78 19.86 19.71 19.78 2,489,807 +0.25(+1.26%)
Apr 12, 2023 19.56 19.57 19.40 19.53 2,545,425 +0.11(+0.57%)
Apr 11, 2023 19.37 19.45 19.36 19.42 1,876,830 +0.11(+0.57%)
Apr 10, 2023 19.31 19.33 19.21 19.31 2,492,263 -0.13(-0.67%)
Apr 06, 2023 19.50 19.53 19.39 19.44 2,287,956 -0.16(-0.82%)
Apr 05, 2023 19.65 19.68 19.48 19.60 2,824,813 +0.00(+0.00%)
Apr 04, 2023 19.25 19.63 19.25 19.60 2,750,294 +0.36(+1.87%)
Apr 03, 2023 19.18 19.29 19.12 19.24 2,304,821 +0.14(+0.73%)
Mar 31, 2023 19.20 19.22 19.07 19.10 1,038,056 -0.10(-0.52%)
Mar 30, 2023 19.06 19.23 19.04 19.20 1,054,674 +0.16(+0.84%)
Mar 29, 2023 19.02 19.11 19.01 19.04 940,744 -0.09(-0.44%)
Mar 28, 2023 19.01 19.15 18.99 19.12 2,295,302 +0.16(+0.82%)
Mar 27, 2023 18.88 18.99 18.85 18.97 1,785,542 -0.19(-0.99%)
Mar 24, 2023 19.36 19.38 19.14 19.16 3,096,165 -0.20(-1.03%)
Mar 23, 2023 19.18 19.41 19.15 19.36 3,211,570 +0.23(+1.20%)
Mar 22, 2023 18.82 19.17 18.80 19.13 3,400,949 +0.33(+1.76%)
Mar 21, 2023 19.05 19.05 18.76 18.80 4,227,694 -0.37(-1.93%)
Mar 20, 2023 19.21 19.24 19.06 19.17 4,640,991 +0.01(+0.05%)
Mar 17, 2023 18.88 19.26 18.85 19.16 4,121,521 +0.55(+2.93%)
Mar 16, 2023 18.72 18.72 18.55 18.61 3,940,956 +0.04(+0.22%)
Mar 15, 2023 18.65 18.78 18.50 18.57 4,385,261 +0.14(+0.79%)
Mar 14, 2023 18.50 18.52 18.38 18.43 2,882,803 -0.12(-0.65%)
Mar 13, 2023 18.43 18.56 18.39 18.55 3,632,047 +0.43(+2.37%)
Mar 10, 2023 17.92 18.12 17.92 18.12 2,278,289 +0.38(+2.14%)
Mar 09, 2023 17.69 17.79 17.69 17.74 1,637,962 +0.17(+0.97%)
Mar 08, 2023 17.57 17.68 17.57 17.57 1,805,954 -0.01(-0.06%)
Mar 07, 2023 17.77 17.77 17.57 17.58 2,017,259 -0.32(-1.79%)
Mar 06, 2023 17.97 17.97 17.88 17.90 1,733,887 -0.07(-0.39%)
Mar 03, 2023 17.87 17.99 17.82 17.97 1,800,569 +0.18(+1.01%)
Mar 02, 2023 17.78 17.83 17.76 17.79 1,658,614 -0.01(-0.06%)
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.