Skip to main content

Vaneck Merk Gold Trust (NY: OUNZ )

22.54 +0.30 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.49 22.56 22.46 22.54 785,170 +0.30(+1.35%)
Jun 13, 2024 22.40 22.45 22.17 22.24 914,183 -0.19(-0.85%)
Jun 12, 2024 22.61 22.62 22.37 22.43 842,150 +0.07(+0.31%)
Jun 11, 2024 22.35 22.38 22.28 22.36 423,597 +0.06(+0.27%)
Jun 10, 2024 22.25 22.36 22.23 22.30 990,194 +0.19(+0.86%)
Jun 07, 2024 22.47 22.47 22.09 22.11 1,701,402 -0.80(-3.49%)
Jun 06, 2024 22.81 22.98 22.79 22.91 1,135,465 +0.17(+0.75%)
Jun 05, 2024 22.64 22.78 22.55 22.74 1,177,997 +0.25(+1.11%)
Jun 04, 2024 22.57 22.58 22.38 22.49 1,226,268 -0.19(-0.84%)
Jun 03, 2024 22.56 22.75 22.52 22.68 1,803,911 +0.18(+0.80%)
May 31, 2024 22.76 22.76 22.42 22.50 985,406 -0.11(-0.49%)
May 30, 2024 22.62 22.71 22.61 22.61 838,421 +0.04(+0.18%)
May 29, 2024 22.66 22.68 22.57 22.57 592,426 -0.21(-0.92%)
May 28, 2024 22.80 22.83 22.68 22.78 969,540 +0.22(+0.98%)
May 24, 2024 22.70 22.70 22.54 22.56 412,234 +0.04(+0.18%)
May 23, 2024 22.84 22.90 22.52 22.52 1,508,883 -0.46(-2.00%)
May 22, 2024 23.29 23.32 22.95 22.98 1,011,669 -0.44(-1.88%)
May 21, 2024 23.48 23.52 23.37 23.42 624,442 -0.04(-0.17%)
May 20, 2024 23.38 23.55 23.30 23.46 778,937 +0.10(+0.43%)
May 17, 2024 23.21 23.38 23.16 23.36 941,693 +0.38(+1.65%)
May 16, 2024 22.99 23.03 22.92 22.98 1,336,235 -0.09(-0.39%)
May 15, 2024 22.89 23.09 22.73 23.07 1,279,339 +0.29(+1.27%)
May 14, 2024 22.70 22.80 22.66 22.78 624,884 +0.20(+0.89%)
May 13, 2024 22.68 22.70 22.54 22.58 714,359 -0.27(-1.18%)
May 10, 2024 22.88 22.93 22.77 22.85 700,919 +0.19(+0.84%)
May 09, 2024 22.39 22.66 22.39 22.66 1,253,249 +0.35(+1.57%)
May 08, 2024 22.30 22.42 22.30 22.31 543,340 -0.05(-0.22%)
May 07, 2024 22.42 22.45 22.34 22.36 1,613,001 -0.12(-0.53%)
May 06, 2024 22.42 22.54 22.41 22.48 731,148 +0.24(+1.08%)
May 03, 2024 22.23 22.27 22.01 22.24 1,707,401 -0.02(-0.09%)
May 02, 2024 22.14 22.31 22.08 22.26 812,252 -0.06(-0.27%)
May 01, 2024 22.25 22.50 22.20 22.32 2,199,333 +0.18(+0.81%)
Apr 30, 2024 22.29 22.36 22.12 22.14 1,264,620 -0.43(-1.91%)
Apr 29, 2024 22.57 22.68 22.48 22.57 1,017,652 -0.05(-0.22%)
Apr 26, 2024 22.66 22.66 22.51 22.62 726,931 +0.07(+0.31%)
Apr 25, 2024 22.38 22.67 22.38 22.55 1,725,889 +0.13(+0.58%)
Apr 24, 2024 22.44 22.59 22.39 22.42 620,503 -0.03(-0.13%)
Apr 23, 2024 22.36 22.54 22.33 22.45 1,584,219 -0.07(-0.29%)
Apr 22, 2024 22.59 22.65 22.47 22.52 1,173,488 -0.57(-2.49%)
Apr 19, 2024 23.03 23.21 22.99 23.09 1,070,430 +0.09(+0.39%)
Apr 18, 2024 23.12 23.13 22.90 23.00 1,333,981 +0.06(+0.26%)
Apr 17, 2024 23.09 23.15 22.82 22.94 2,153,874 -0.17(-0.74%)
Apr 16, 2024 23.00 23.18 22.85 23.11 1,783,724 +0.05(+0.22%)
Apr 15, 2024 22.76 23.08 22.48 23.06 2,625,792 +0.40(+1.77%)
Apr 12, 2024 23.17 23.50 22.56 22.66 2,278,874 -0.28(-1.22%)
Apr 11, 2024 22.64 22.95 22.55 22.94 850,769 +0.42(+1.87%)
Apr 10, 2024 22.48 22.74 22.42 22.52 1,927,770 -0.20(-0.88%)
Apr 09, 2024 22.75 22.85 22.61 22.72 1,069,177 +0.11(+0.49%)
Apr 08, 2024 22.56 22.64 22.41 22.61 1,286,824 +0.16(+0.71%)
Apr 05, 2024 22.18 22.52 22.16 22.45 1,035,263 +0.36(+1.63%)
Apr 04, 2024 22.13 22.28 22.04 22.09 1,549,983 -0.13(-0.59%)
Apr 03, 2024 21.99 22.23 21.96 22.22 1,434,979 +0.21(+0.95%)
Apr 02, 2024 21.84 22.03 21.77 22.01 1,604,320 +0.31(+1.43%)
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.