Vaneck Merk Gold Trust (NY: OUNZ )

21.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.12 21.22 21.12 21.20 737,830 +0.15(+0.71%)
Mar 26, 2024 21.17 21.18 21.00 21.05 753,267 +0.06(+0.29%)
Mar 25, 2024 21.00 21.09 20.98 20.99 923,845 +0.07(+0.33%)
Mar 22, 2024 21.03 21.08 20.86 20.92 928,926 -0.17(-0.81%)
Mar 21, 2024 21.29 21.29 20.95 21.09 1,322,037 -0.01(-0.05%)
Mar 20, 2024 20.79 21.16 20.78 21.10 1,011,272 +0.25(+1.20%)
Mar 19, 2024 20.83 20.86 20.77 20.85 884,007 -0.04(-0.19%)
Mar 18, 2024 20.85 20.90 20.83 20.89 855,315 +0.03(+0.14%)
Mar 15, 2024 20.88 20.95 20.84 20.86 579,157 -0.06(-0.29%)
Mar 14, 2024 20.93 20.93 20.82 20.92 1,048,655 -0.09(-0.43%)
Mar 13, 2024 20.93 21.07 20.92 21.01 1,124,238 +0.15(+0.72%)
Mar 12, 2024 20.93 20.95 20.79 20.86 1,168,066 -0.22(-1.04%)
Mar 11, 2024 21.06 21.13 21.04 21.08 1,006,480 +0.02(+0.09%)
Mar 08, 2024 20.97 21.22 20.92 21.06 1,141,644 +0.20(+0.96%)
Mar 07, 2024 20.84 20.89 20.77 20.86 1,308,145 +0.10(+0.48%)
Mar 06, 2024 20.67 20.80 20.62 20.76 969,853 +0.17(+0.83%)
Mar 05, 2024 20.62 20.69 20.53 20.59 1,260,446 +0.12(+0.59%)
Mar 04, 2024 20.28 20.50 20.25 20.47 981,221 +0.33(+1.64%)
Mar 01, 2024 19.88 20.19 19.77 20.14 1,454,049 +0.37(+1.87%)
Feb 29, 2024 19.79 19.83 19.75 19.77 973,480 +0.10(+0.51%)
Feb 28, 2024 19.66 19.68 19.63 19.67 613,028 +0.05(+0.25%)
Feb 27, 2024 19.70 19.70 19.61 19.62 724,543 -0.04(-0.20%)
Feb 26, 2024 19.60 19.67 19.58 19.66 918,956 -0.04(-0.20%)
Feb 23, 2024 19.59 19.75 19.58 19.70 1,073,113 +0.11(+0.56%)
Feb 22, 2024 19.59 19.60 19.53 19.59 673,776 +0.01(+0.05%)
Feb 21, 2024 19.63 19.64 19.54 19.58 1,131,385 +0.00(+0.00%)
Feb 20, 2024 19.62 19.63 19.57 19.58 786,762 +0.12(+0.62%)
Feb 16, 2024 19.31 19.49 19.29 19.46 1,442,577 +0.07(+0.36%)
Feb 15, 2024 19.37 19.43 19.32 19.39 1,261,033 +0.13(+0.67%)
Feb 14, 2024 19.23 19.30 19.18 19.26 1,042,101 +0.00(+0.00%)
Feb 13, 2024 19.36 19.36 19.25 19.26 1,153,530 -0.28(-1.43%)
Feb 12, 2024 19.50 19.56 19.45 19.54 731,220 -0.05(-0.26%)
Feb 09, 2024 19.59 19.61 19.54 19.59 880,256 -0.08(-0.41%)
Feb 08, 2024 19.60 19.68 19.60 19.67 825,698 -0.01(-0.05%)
Feb 07, 2024 19.67 19.77 19.66 19.68 972,639 +0.00(+0.00%)
Feb 06, 2024 19.61 19.72 19.60 19.68 814,688 +0.09(+0.46%)
Feb 05, 2024 19.52 19.61 19.49 19.59 1,099,142 -0.11(-0.56%)
Feb 02, 2024 19.64 19.72 19.61 19.70 1,123,656 -0.17(-0.86%)
Feb 01, 2024 19.80 19.98 19.74 19.87 1,151,336 +0.19(+0.97%)
Jan 31, 2024 19.78 19.89 19.64 19.68 1,224,873 -0.02(-0.10%)
Jan 30, 2024 19.80 19.81 19.62 19.70 1,025,445 +0.04(+0.20%)
Jan 29, 2024 19.65 19.68 19.54 19.66 1,099,999 +0.13(+0.67%)
Jan 26, 2024 19.55 19.55 19.50 19.53 1,085,724 +0.00(+0.00%)
Jan 25, 2024 19.55 19.59 19.46 19.53 999,739 +0.07(+0.36%)
Jan 24, 2024 19.67 19.67 19.45 19.46 1,299,944 -0.16(-0.82%)
Jan 23, 2024 19.56 19.64 19.55 19.62 826,071 +0.07(+0.36%)
Jan 22, 2024 19.54 19.60 19.50 19.55 1,166,717 -0.06(-0.31%)
Jan 19, 2024 19.65 19.66 19.57 19.61 532,490 +0.06(+0.31%)
Jan 18, 2024 19.45 19.56 19.45 19.55 663,583 +0.14(+0.72%)
Jan 17, 2024 19.56 19.56 19.36 19.41 1,248,668 -0.20(-1.02%)
Jan 16, 2024 19.75 19.75 19.58 19.61 1,082,894 -0.19(-0.96%)
Jan 12, 2024 19.90 19.94 19.74 19.80 1,054,876 +0.18(+0.92%)
Jan 11, 2024 19.62 19.68 19.48 19.62 1,663,163 +0.05(+0.26%)
Jan 10, 2024 19.64 19.67 19.54 19.57 1,157,845 -0.06(-0.31%)
Jan 09, 2024 19.69 19.70 19.60 19.63 1,057,840 +0.02(+0.10%)
Jan 08, 2024 19.55 19.70 19.53 19.61 732,616 -0.16(-0.81%)
Jan 05, 2024 19.81 19.96 19.74 19.77 1,353,679 +0.01(+0.05%)
Jan 04, 2024 19.74 19.81 19.70 19.76 883,476 +0.01(+0.05%)
Jan 03, 2024 19.73 19.81 19.65 19.75 1,128,607 -0.17(-0.85%)
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.