Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

18.70 +0.05 (+0.30%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 18.69 18.70 18.62 18.64 709,107 -0.04(-0.21%)
Jan 27, 2023 18.68 18.74 18.59 18.68 780,089 -0.02(-0.11%)
Jan 26, 2023 18.78 18.78 18.61 18.70 1,210,999 -0.18(-0.95%)
Jan 25, 2023 18.70 18.89 18.70 18.88 893,276 +0.10(+0.53%)
Jan 24, 2023 18.71 18.80 18.60 18.78 812,944 +0.06(+0.32%)
Jan 23, 2023 18.60 18.73 18.54 18.72 1,241,402 +0.03(+0.16%)
Jan 20, 2023 18.67 18.73 18.63 18.69 939,212 -0.05(-0.27%)
Jan 19, 2023 18.60 18.76 18.57 18.74 803,426 +0.28(+1.52%)
Jan 18, 2023 18.64 18.67 18.44 18.46 881,495 -0.05(-0.27%)
Jan 17, 2023 18.58 18.58 18.46 18.51 997,579 -0.12(-0.64%)
Jan 13, 2023 18.44 18.64 18.44 18.63 800,667 +0.23(+1.25%)
Jan 12, 2023 18.35 18.42 18.23 18.40 1,287,359 +0.21(+1.15%)
Jan 11, 2023 18.22 18.22 18.11 18.19 677,336 -0.03(-0.16%)
Jan 10, 2023 18.23 18.23 18.14 18.22 817,889 +0.08(+0.44%)
Jan 09, 2023 18.19 18.24 18.12 18.14 975,203 +0.04(+0.22%)
Jan 06, 2023 17.91 18.14 17.86 18.10 912,310 +0.33(+1.86%)
Jan 05, 2023 17.81 17.82 17.70 17.77 619,811 -0.23(-1.28%)
Jan 04, 2023 18.01 18.04 17.91 18.00 1,367,432 +0.18(+0.98%)
Jan 03, 2023 17.85 17.93 17.72 17.82 658,131 +0.13(+0.76%)
Dec 30, 2022 17.64 17.70 17.59 17.69 615,073 +0.10(+0.57%)
Dec 29, 2022 17.56 17.64 17.56 17.59 661,770 +0.10(+0.57%)
Dec 28, 2022 17.50 17.55 17.42 17.49 767,260 -0.09(-0.51%)
Dec 27, 2022 17.50 17.77 17.49 17.58 712,682 +0.14(+0.80%)
Dec 23, 2022 17.40 17.48 17.37 17.44 455,378 +0.07(+0.40%)
Dec 22, 2022 17.49 17.49 17.32 17.37 641,656 -0.23(-1.31%)
Dec 21, 2022 17.61 17.68 17.58 17.60 373,796 -0.02(-0.11%)
Dec 20, 2022 17.53 17.66 17.52 17.62 923,162 +0.28(+1.61%)
Dec 19, 2022 17.38 17.41 17.30 17.34 512,870 -0.05(-0.29%)
Dec 16, 2022 17.30 17.40 17.29 17.39 753,869 +0.15(+0.87%)
Dec 15, 2022 17.28 17.32 17.20 17.24 756,040 -0.27(-1.54%)
Dec 14, 2022 17.54 17.59 17.43 17.51 1,260,577 -0.05(-0.28%)
Dec 13, 2022 17.64 17.69 17.52 17.56 1,065,052 +0.30(+1.74%)
Dec 12, 2022 17.35 17.36 17.24 17.26 694,045 -0.16(-0.92%)
Dec 09, 2022 17.44 17.52 17.36 17.42 807,135 +0.08(+0.46%)
Dec 08, 2022 17.35 17.41 17.32 17.34 377,600 +0.00(+0.00%)
Dec 07, 2022 17.25 17.36 17.23 17.34 757,719 +0.15(+0.87%)
Dec 06, 2022 17.21 17.25 17.14 17.19 592,158 +0.05(+0.29%)
Dec 05, 2022 17.37 17.38 17.12 17.14 941,794 -0.30(-1.72%)
Dec 02, 2022 17.33 17.45 17.27 17.44 1,160,470 -0.04(-0.26%)
Dec 01, 2022 17.45 17.50 17.41 17.48 1,453,223 +0.32(+1.89%)
Nov 30, 2022 17.05 17.18 16.93 17.16 1,470,831 +0.21(+1.24%)
Nov 29, 2022 16.97 17.05 16.95 16.95 856,392 +0.07(+0.44%)
Nov 28, 2022 16.98 16.99 16.87 16.88 1,258,287 -0.14(-0.79%)
Nov 25, 2022 16.98 17.03 16.97 17.01 139,034 +0.03(+0.18%)
Nov 23, 2022 16.85 17.00 16.84 16.98 1,261,427 +0.11(+0.65%)
Nov 22, 2022 16.92 16.94 16.85 16.87 1,030,954 +0.01(+0.06%)
Nov 21, 2022 16.92 16.92 16.80 16.86 784,766 -0.10(-0.59%)
Nov 18, 2022 17.04 17.05 16.95 16.96 648,448 -0.12(-0.70%)
Nov 17, 2022 17.06 17.09 17.03 17.08 827,952 -0.14(-0.81%)
Nov 16, 2022 17.24 17.27 17.18 17.22 833,083 -0.02(-0.12%)
Nov 15, 2022 17.22 17.32 17.15 17.24 1,363,453 +0.05(+0.29%)
Nov 14, 2022 17.12 17.22 17.11 17.19 828,879 +0.05(+0.29%)
Nov 11, 2022 17.09 17.15 17.04 17.14 813,562 +0.11(+0.65%)
Nov 10, 2022 16.87 17.04 16.85 17.03 1,303,026 +0.49(+2.96%)
Nov 09, 2022 16.61 16.70 16.52 16.54 1,194,950 -0.06(-0.36%)
Nov 08, 2022 16.27 16.66 16.25 16.60 1,791,389 +0.37(+2.28%)
Nov 07, 2022 16.29 16.31 16.23 16.23 905,923 -0.08(-0.49%)
Nov 04, 2022 16.14 16.31 16.12 16.31 1,709,903 +0.48(+3.03%)
Nov 03, 2022 15.70 15.83 15.69 15.83 1,094,025 -0.05(-0.31%)
Nov 02, 2022 16.06 16.19 15.87 15.88 1,912,055 -0.10(-0.63%)
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.