New Zealand markets close in 1 hour 26 minutes

VanEck Merk Gold Trust (OUNZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.98-0.44 (-1.88%)
At close: 04:00PM EDT
23.04 +0.06 (+0.26%)
After hours: 07:52PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.2923.3222.9522.9822.981,011,600
21 May 202423.4823.5223.3723.4223.42624,400
20 May 202423.3823.5623.3023.4623.46778,900
17 May 202423.2123.3823.1623.3623.36941,700
16 May 202422.9923.0322.9222.9822.981,336,200
15 May 202422.8923.0922.7323.0723.071,279,300
14 May 202422.7022.8122.6622.7822.78624,900
13 May 202422.6822.6922.5422.5822.58714,200
10 May 202422.8822.9322.7722.8522.85700,900
09 May 202422.3922.6622.3922.6622.661,253,200
08 May 202422.3022.4222.3022.3122.31543,300
07 May 202422.4222.4522.3422.3622.361,613,000
06 May 202422.4222.5422.4122.4822.48731,100
03 May 202422.2322.2722.0122.2422.241,707,400
02 May 202422.1422.3122.0822.2622.26812,300
01 May 202422.2522.5022.2022.3222.322,199,300
30 Apr 202422.2922.3522.1322.1422.141,265,000
29 Apr 202422.5722.6822.4822.5722.571,017,700
26 Apr 202422.6622.6622.5122.6222.62726,900
25 Apr 202422.3822.6722.3822.5522.551,726,100
24 Apr 202422.4422.5922.3922.4222.42620,400
23 Apr 202422.3622.5422.3322.4522.451,584,200
22 Apr 202422.5922.6522.4722.5122.511,173,800
19 Apr 202423.0323.2222.9923.0923.091,070,000
18 Apr 202423.1223.1322.9023.0023.001,333,900
17 Apr 202423.0923.1522.8222.9422.942,153,900
16 Apr 202423.0023.1822.8523.1123.111,783,700
15 Apr 202422.7623.0822.4823.0623.062,625,600
12 Apr 202423.1723.5022.5622.6622.662,278,500
11 Apr 202422.6422.9522.5522.9422.94850,800
10 Apr 202422.4822.7422.4222.5222.521,927,800
09 Apr 202422.7522.8522.6122.7222.721,069,200
08 Apr 202422.5622.6422.4222.6122.611,286,800
05 Apr 202422.1822.5222.1622.4522.451,035,300
04 Apr 202422.1322.2822.0422.0922.091,550,000
03 Apr 202421.9922.2321.9622.2222.221,435,000
02 Apr 202421.8422.0321.7622.0122.011,604,300
01 Apr 202421.7821.8021.5521.7021.701,701,600
28 Mar 202421.3521.5121.2921.4821.481,140,300
27 Mar 202421.1221.2221.1221.2021.20737,800
26 Mar 202421.1721.1821.0021.0521.05753,300
25 Mar 202421.0021.0920.9820.9920.99923,800
22 Mar 202421.0321.0820.8620.9220.92928,900
21 Mar 202421.2921.2920.9521.0921.091,322,000
20 Mar 202420.7921.1620.7821.1021.101,011,300
19 Mar 202420.8320.8620.7720.8520.85884,000
18 Mar 202420.8520.9020.8320.8920.89855,300
15 Mar 202420.8820.9520.8420.8620.86579,200
14 Mar 202420.9320.9320.8220.9220.921,048,700
13 Mar 202420.9321.0720.9221.0121.011,124,100
12 Mar 202420.9320.9520.7920.8620.861,168,100
11 Mar 202421.0621.1321.0421.0821.081,006,500
08 Mar 202420.9721.2220.9221.0621.061,141,600
07 Mar 202420.8420.8920.7720.8620.861,308,100
06 Mar 202420.6720.8020.6220.7620.76969,900
05 Mar 202420.6220.6920.5320.5920.591,260,400
04 Mar 202420.2820.5020.2520.4720.47981,200
01 Mar 202419.8820.1919.7720.1420.141,454,000
29 Feb 202419.7919.8319.7519.7719.77973,500
28 Feb 202419.6619.6819.6319.6719.67613,000
27 Feb 202419.7019.7019.6119.6219.62724,500
26 Feb 202419.6019.6719.5819.6619.66919,500
23 Feb 202419.5919.7519.5819.7019.701,073,100
22 Feb 202419.5919.6019.5319.5919.59673,800
21 Feb 202419.6319.6419.5319.5819.581,131,400
20 Feb 202419.6219.6319.5719.5819.58786,800
16 Feb 202419.3119.4919.2919.4619.461,442,600
15 Feb 202419.3719.4319.3219.3919.391,261,000
14 Feb 202419.2319.3119.1819.2619.261,042,100
13 Feb 202419.3619.3619.2519.2619.261,153,500
12 Feb 202419.5019.5619.4519.5419.54731,200
09 Feb 202419.5919.6119.5319.5919.59880,300
08 Feb 202419.6019.6819.6019.6719.67825,700
07 Feb 202419.6719.7719.6619.6819.68972,600
06 Feb 202419.6119.7219.6019.6819.68814,700
05 Feb 202419.5219.6119.4919.5919.591,099,100
02 Feb 202419.6419.7219.6119.7019.701,123,700
01 Feb 202419.8019.9819.7419.8719.871,151,300
31 Jan 202419.7819.8919.6519.6819.681,224,900
30 Jan 202419.8019.8119.6319.7019.701,025,400
29 Jan 202419.6519.6819.5419.6619.661,100,400
26 Jan 202419.5519.5619.5019.5319.531,085,700
25 Jan 202419.5519.5919.4619.5319.53999,700
24 Jan 202419.6719.6719.4519.4619.461,299,900
23 Jan 202419.5619.6419.5619.6219.62817,800
22 Jan 202419.5419.6019.5019.5519.551,166,700
19 Jan 202419.6519.6619.5719.6119.61532,500
18 Jan 202419.4519.5619.4419.5519.55663,600
17 Jan 202419.5619.5619.3619.4119.411,249,400
16 Jan 202419.7519.7519.5819.6119.611,082,900
12 Jan 202419.9019.9419.7419.8019.801,054,800
11 Jan 202419.6219.6819.4819.6219.621,663,100
10 Jan 202419.6419.6719.5419.5719.571,157,800
09 Jan 202419.6919.7019.6019.6319.631,057,800
08 Jan 202419.5519.7019.5319.6119.61738,200
05 Jan 202419.8119.9619.7419.7719.771,353,700
04 Jan 202419.7419.8119.7019.7619.76883,500
03 Jan 202419.7319.8119.6519.7519.751,128,600
02 Jan 202419.9920.0319.8919.9219.921,061,500
29 Dec 202319.9320.0119.9119.9619.96958,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...