Gold Shares Vaneck (NY: OUNZ )

16.83 USD -0.41 (-2.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.15 17.16 16.74 16.83 526,644 -0.41(-2.38%)
Feb 25, 2021 17.36 17.42 17.20 17.24 554,782 -0.32(-1.82%)
Feb 24, 2021 17.44 17.58 17.39 17.56 378,237 -0.02(-0.11%)
Feb 23, 2021 17.62 17.64 17.50 17.58 380,339 -0.04(-0.23%)
Feb 22, 2021 17.51 17.66 17.50 17.62 590,252 +0.25(+1.44%)
Feb 19, 2021 17.33 17.45 17.32 17.37 258,200 +0.07(+0.40%)
Feb 18, 2021 17.35 17.39 17.23 17.30 322,333 +0.01(+0.06%)
Feb 17, 2021 17.34 17.39 17.25 17.29 782,290 -0.19(-1.09%)
Feb 16, 2021 17.48 17.68 17.43 17.48 545,062 -0.27(-1.52%)
Feb 12, 2021 17.69 17.83 17.67 17.75 371,400 -0.05(-0.28%)
Feb 11, 2021 17.96 17.96 17.75 17.80 160,471 -0.15(-0.84%)
Feb 10, 2021 17.99 18.00 17.89 17.95 249,055 +0.07(+0.39%)
Feb 09, 2021 17.95 17.99 17.86 17.88 334,892 +0.04(+0.22%)
Feb 08, 2021 17.87 17.92 17.83 17.84 215,619 +0.20(+1.13%)
Feb 05, 2021 17.57 17.68 17.53 17.64 153,600 +0.17(+0.97%)
Feb 04, 2021 17.50 17.50 17.40 17.47 441,946 -0.40(-2.24%)
Feb 03, 2021 17.91 17.94 17.84 17.87 336,128 -0.01(-0.06%)
Feb 02, 2021 17.92 17.93 17.83 17.88 651,008 -0.24(-1.32%)
Feb 01, 2021 18.20 18.21 18.10 18.12 253,617 +0.17(+0.95%)
Jan 29, 2021 18.18 18.20 17.95 17.95 202,200 +0.01(+0.06%)
Jan 28, 2021 18.11 18.16 17.90 17.94 244,327 +0.00(+0.00%)
Jan 27, 2021 17.98 18.03 17.85 17.94 186,457 -0.11(-0.61%)
Jan 26, 2021 18.09 18.11 18.02 18.05 161,371 -0.04(-0.22%)
Jan 25, 2021 18.16 18.18 18.02 18.09 228,056 +0.02(+0.11%)
Jan 22, 2021 17.97 18.11 17.92 18.07 233,500 -0.13(-0.71%)
Jan 21, 2021 18.20 18.24 18.14 18.20 394,455 -0.03(-0.16%)
Jan 20, 2021 18.12 18.23 18.07 18.23 228,122 +0.30(+1.67%)
Jan 19, 2021 17.96 17.96 17.87 17.93 346,355 +0.14(+0.79%)
Jan 15, 2021 17.97 17.98 17.78 17.79 141,400 -0.21(-1.17%)
Jan 14, 2021 18.03 18.10 17.95 18.00 359,114 -0.02(-0.11%)
Jan 13, 2021 18.06 18.13 17.98 18.02 234,879 -0.08(-0.44%)
Jan 12, 2021 17.98 18.11 17.91 18.10 309,771 +0.11(+0.61%)
Jan 11, 2021 17.89 18.05 17.88 17.99 238,936 -0.01(-0.06%)
Jan 08, 2021 18.38 18.39 17.82 18.00 673,900 -0.64(-3.43%)
Jan 07, 2021 18.67 18.70 18.59 18.64 281,114 -0.05(-0.27%)
Jan 06, 2021 18.87 18.87 18.53 18.69 918,411 -0.31(-1.63%)
Jan 05, 2021 19.00 19.03 18.90 19.00 295,775 +0.05(+0.26%)
Jan 04, 2021 18.92 18.95 18.81 18.95 461,361 +0.43(+2.32%)
Dec 31, 2020 18.52 18.52 18.52 218,454 +0.07(+0.38%)
Dec 30, 2020 18.33 18.46 18.33 18.45 218,454 +0.14(+0.76%)
Dec 29, 2020 18.32 18.38 18.25 18.31 344,596 +0.05(+0.27%)
Dec 28, 2020 18.41 18.47 18.25 18.26 775,859 -0.06(-0.33%)
Dec 24, 2020 18.25 18.33 18.25 18.32 233,900 +0.07(+0.38%)
Dec 23, 2020 18.21 18.31 18.20 18.25 228,313 +0.10(+0.55%)
Dec 22, 2020 18.32 18.32 18.12 18.15 411,510 -0.12(-0.66%)
Dec 21, 2020 18.32 18.38 18.27 18.27 284,555 -0.06(-0.33%)
Dec 18, 2020 18.36 18.39 18.31 18.33 327,400 -0.03(-0.16%)
Dec 17, 2020 18.40 18.48 18.35 18.36 309,496 +0.19(+1.05%)
Dec 16, 2020 18.09 18.18 17.99 18.17 324,141 +0.10(+0.55%)
Dec 15, 2020 18.03 18.08 17.98 18.07 309,127 +0.24(+1.35%)
Dec 14, 2020 17.86 17.92 17.77 17.83 234,552 -0.09(-0.50%)
Dec 11, 2020 17.89 18.00 17.89 17.92 191,200 +0.03(+0.17%)
Dec 10, 2020 17.97 18.04 17.85 17.89 329,802 -0.02(-0.11%)
Dec 09, 2020 18.06 18.08 17.80 17.91 252,296 -0.32(-1.76%)
Dec 08, 2020 18.24 18.28 18.15 18.23 165,049 +0.07(+0.39%)
Dec 07, 2020 17.94 18.21 17.94 18.16 125,376 +0.25(+1.40%)
Dec 04, 2020 17.96 18.00 17.84 17.91 110,900 -0.04(-0.22%)
Dec 03, 2020 17.94 17.96 17.78 17.95 274,431 +0.14(+0.79%)
Dec 02, 2020 17.73 17.84 17.68 17.81 108,180 +0.13(+0.74%)
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.