Vaneck Merk Gold Trust (NY: OUNZ )

16.11 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 16.06 16.15 15.97 16.11 1,691,183 +0.00(+0.00%)
Sep 28, 2022 15.96 16.14 15.95 16.11 1,940,308 +0.33(+2.09%)
Sep 27, 2022 15.87 15.91 15.78 15.78 3,368,221 +0.03(+0.19%)
Sep 26, 2022 15.96 15.99 15.73 15.75 2,301,663 -0.20(-1.25%)
Sep 23, 2022 16.05 16.05 15.91 15.95 1,670,997 -0.27(-1.66%)
Sep 22, 2022 16.28 16.30 16.18 16.22 1,813,380 +0.00(+0.00%)
Sep 21, 2022 16.24 16.38 16.05 16.22 2,548,783 +0.07(+0.43%)
Sep 20, 2022 16.16 16.17 16.11 16.15 1,177,443 -0.09(-0.55%)
Sep 19, 2022 16.13 16.25 16.13 16.24 1,334,803 +0.00(+0.00%)
Sep 16, 2022 16.11 16.31 16.09 16.24 2,115,943 +0.10(+0.62%)
Sep 15, 2022 16.34 16.41 16.12 16.14 2,057,950 -0.32(-1.94%)
Sep 14, 2022 16.54 16.56 16.43 16.46 791,672 -0.07(-0.42%)
Sep 13, 2022 16.52 16.59 16.50 16.53 1,802,100 -0.20(-1.20%)
Sep 12, 2022 16.77 16.84 16.72 16.73 1,492,688 +0.07(+0.42%)
Sep 09, 2022 16.65 16.70 16.61 16.66 1,140,948 +0.09(+0.54%)
Sep 08, 2022 16.63 16.65 16.53 16.57 922,827 -0.09(-0.57%)
Sep 07, 2022 16.47 16.68 16.47 16.66 1,244,184 +0.18(+1.06%)
Sep 06, 2022 16.59 16.60 16.49 16.49 1,850,538 -0.10(-0.60%)
Sep 02, 2022 16.59 16.68 16.58 16.59 1,885,232 +0.15(+0.91%)
Sep 01, 2022 16.49 16.51 16.39 16.44 2,416,821 -0.16(-0.94%)
Aug 31, 2022 16.61 16.72 16.59 16.60 1,302,341 -0.11(-0.68%)
Aug 30, 2022 16.80 16.81 16.70 16.71 1,778,593 -0.16(-0.95%)
Aug 29, 2022 16.87 16.93 16.84 16.87 1,171,415 +0.01(+0.06%)
Aug 26, 2022 17.00 17.04 16.83 16.86 2,131,749 -0.20(-1.17%)
Aug 25, 2022 17.07 17.08 17.02 17.06 515,808 +0.06(+0.35%)
Aug 24, 2022 16.92 17.04 16.92 17.00 1,166,344 +0.04(+0.24%)
Aug 23, 2022 16.88 17.02 16.88 16.96 902,219 +0.12(+0.71%)
Aug 22, 2022 16.83 16.88 16.82 16.84 1,153,970 -0.11(-0.65%)
Aug 19, 2022 17.06 17.06 16.94 16.95 365,041 -0.12(-0.70%)
Aug 18, 2022 17.16 17.18 17.03 17.07 1,124,947 -0.06(-0.35%)
Aug 17, 2022 17.20 17.20 17.06 17.13 950,853 -0.11(-0.61%)
Aug 16, 2022 17.23 17.26 17.20 17.23 1,075,306 -0.04(-0.20%)
Aug 15, 2022 17.28 17.32 17.23 17.27 933,046 -0.22(-1.26%)
Aug 12, 2022 17.41 17.50 17.38 17.49 1,112,879 +0.15(+0.87%)
Aug 11, 2022 17.41 17.46 17.32 17.34 766,760 -0.04(-0.23%)
Aug 10, 2022 17.43 17.50 17.35 17.38 1,227,533 -0.03(-0.17%)
Aug 09, 2022 17.44 17.46 17.38 17.41 645,704 +0.04(+0.23%)
Aug 08, 2022 17.29 17.38 17.29 17.37 550,873 +0.15(+0.87%)
Aug 05, 2022 17.19 17.27 17.18 17.22 729,838 -0.19(-1.09%)
Aug 04, 2022 17.24 17.43 17.23 17.41 675,064 +0.27(+1.58%)
Aug 03, 2022 17.16 17.17 17.03 17.14 804,005 +0.04(+0.23%)
Aug 02, 2022 17.26 17.34 17.09 17.10 765,454 -0.08(-0.49%)
Aug 01, 2022 17.19 17.23 17.13 17.18 580,012 +0.09(+0.56%)
Jul 29, 2022 17.08 17.16 17.01 17.09 223,527 +0.05(+0.29%)
Jul 28, 2022 17.00 17.05 16.96 17.04 1,172,574 +0.21(+1.25%)
Jul 27, 2022 16.66 16.89 16.62 16.83 831,639 +0.15(+0.90%)
Jul 26, 2022 16.68 16.72 16.64 16.68 751,932 +0.00(+0.00%)
Jul 25, 2022 16.73 16.73 16.64 16.68 623,250 -0.06(-0.36%)
Jul 22, 2022 16.73 16.88 16.70 16.74 1,570,237 +0.05(+0.30%)
Jul 21, 2022 16.48 16.70 16.48 16.69 1,491,331 +0.24(+1.46%)
Jul 20, 2022 16.64 16.65 16.45 16.45 1,096,717 -0.18(-1.08%)
Jul 19, 2022 16.60 16.65 16.60 16.63 558,066 +0.05(+0.30%)
Jul 18, 2022 16.67 16.71 16.57 16.58 1,017,168 +0.02(+0.12%)
Jul 15, 2022 16.57 16.58 16.50 16.56 702,917 -0.03(-0.18%)
Jul 14, 2022 16.57 16.65 16.48 16.59 1,065,403 -0.23(-1.37%)
Jul 13, 2022 16.68 16.95 16.67 16.82 1,091,857 +0.07(+0.42%)
Jul 12, 2022 16.80 16.83 16.74 16.75 1,019,005 -0.07(-0.42%)
Jul 11, 2022 16.86 16.91 16.81 16.82 726,190 -0.09(-0.50%)
Jul 08, 2022 16.90 17.01 16.86 16.91 1,017,414 +0.01(+0.06%)
Jul 07, 2022 16.93 16.98 16.88 16.89 1,026,662 +0.02(+0.09%)
Jul 06, 2022 17.12 17.13 16.82 16.88 1,055,956 -0.26(-1.52%)
Jul 05, 2022 17.42 17.42 17.12 17.14 1,667,921 -0.39(-2.22%)
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.