Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: VGLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.7100 0.7200 0.6600 0.6900 494,129 -0.01(-1.43%)
May 28, 2021 0.7100 0.7100 0.6700 0.7000 164,951 +0.00(+0.00%)
May 27, 2021 0.7100 0.7100 0.6700 0.7000 243,849 +0.00(+0.00%)
May 26, 2021 0.7000 0.7300 0.6800 0.7000 397,400 +0.02(+2.94%)
May 25, 2021 0.6900 0.7300 0.6700 0.6800 1,030,969 +0.01(+1.49%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
May 20, 2021 0.6500 0.6900 0.6500 0.6500 570,732 -0.01(-1.52%)
May 19, 2021 0.6800 0.7200 0.6400 0.6600 1,126,858 -0.07(-9.59%)
May 18, 2021 0.6500 0.7400 0.6500 0.7300 1,640,470 +0.09(+14.06%)
May 17, 2021 0.5500 0.6500 0.5400 0.6400 930,601 +0.10(+18.52%)
May 14, 2021 0.5700 0.5800 0.5200 0.5400 737,037 -0.02(-3.57%)
May 13, 2021 0.5700 0.6000 0.5600 0.5600 417,161 -0.01(-1.75%)
May 12, 2021 0.5800 0.6400 0.5500 0.5700 786,268 +0.02(+3.64%)
May 11, 2021 0.5600 0.5800 0.5400 0.5500 383,945 +0.00(+0.00%)
May 10, 2021 0.5800 0.5900 0.5500 0.5500 532,268 -0.02(-3.51%)
May 07, 2021 0.5600 0.5800 0.5400 0.5700 497,684 +0.01(+1.79%)
May 06, 2021 0.5900 0.6000 0.5500 0.5600 625,616 -0.01(-1.75%)
May 05, 2021 0.5800 0.5800 0.5400 0.5700 509,973 -0.02(-3.39%)
May 04, 2021 0.5800 0.6000 0.5600 0.5900 384,016 +0.00(+0.00%)
May 03, 2021 0.6000 0.6000 0.5700 0.5900 524,140 -0.02(-3.28%)
Apr 30, 2021 0.5900 0.6100 0.5800 0.6100 249,147 +0.04(+7.02%)
Apr 29, 2021 0.6100 0.6200 0.5700 0.5700 320,625 -0.03(-5.00%)
Apr 28, 2021 0.6100 0.6300 0.5800 0.6000 302,793 -0.01(-1.64%)
Apr 27, 2021 0.6000 0.6500 0.5900 0.6100 879,917 +0.01(+1.67%)
Apr 26, 2021 0.5900 0.6100 0.5800 0.6000 477,048 +0.00(+0.00%)
Apr 23, 2021 0.5700 0.6000 0.5700 0.6000 142,768 +0.03(+5.26%)
Apr 22, 2021 0.5900 0.6100 0.5700 0.5700 271,481 -0.04(-6.56%)
Apr 21, 2021 0.6100 0.6200 0.6000 0.6100 617,083 +0.02(+3.39%)
Apr 20, 2021 0.6300 0.6300 0.5700 0.5900 298,592 -0.04(-6.35%)
Apr 19, 2021 0.5800 0.6300 0.5800 0.6300 426,294 +0.03(+5.00%)
Apr 16, 2021 0.5500 0.6300 0.5500 0.6000 910,210 +0.06(+11.11%)
Apr 15, 2021 0.5600 0.5600 0.5200 0.5400 479,498 +0.00(+0.00%)
Apr 14, 2021 0.5500 0.5600 0.5300 0.5400 68,303 -0.01(-1.82%)
Apr 13, 2021 0.5700 0.5700 0.5400 0.5500 232,127 -0.01(-1.79%)
Apr 12, 2021 0.5800 0.5900 0.5300 0.5600 295,768 -0.02(-3.45%)
Apr 09, 2021 0.5600 0.5800 0.5400 0.5800 254,075 +0.01(+1.75%)
Apr 08, 2021 0.5400 0.5700 0.5300 0.5700 536,736 +0.07(+15.15%)
Apr 07, 2021 0.5400 0.5400 0.4950 0.4950 368,401 -0.05(-8.33%)
Apr 06, 2021 0.5600 0.5700 0.5300 0.5400 546,693 -0.02(-3.57%)
Apr 05, 2021 0.5700 0.5900 0.5600 0.5600 228,752 -0.01(-1.75%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Mar 31, 2021 0.4950 0.5000 0.4700 0.5000 483,829 +0.02(+4.17%)
Mar 30, 2021 0.5000 0.5000 0.4600 0.4800 492,156 -0.02(-4.00%)
Mar 29, 2021 0.5400 0.5400 0.5000 0.5000 227,667 -0.04(-7.41%)
Mar 26, 2021 0.5500 0.5500 0.5100 0.5400 380,079 +0.02(+3.85%)
Mar 25, 2021 0.5200 0.5500 0.4950 0.5200 379,747 -0.01(-1.89%)
Mar 24, 2021 0.5100 0.5500 0.5100 0.5300 241,903 +0.02(+3.92%)
Mar 23, 2021 0.5800 0.5800 0.4850 0.5100 892,023 -0.07(-12.07%)
Mar 22, 2021 0.6100 0.6100 0.5700 0.5800 205,519 -0.03(-4.92%)
Mar 19, 2021 0.6100 0.6100 0.5900 0.6100 178,469 +0.02(+3.39%)
Mar 18, 2021 0.6300 0.6400 0.5900 0.5900 408,685 -0.05(-7.81%)
Mar 17, 2021 0.6300 0.6400 0.5600 0.6400 924,383 +0.03(+4.92%)
Mar 16, 2021 0.6300 0.7300 0.6100 0.6100 1,330,007 -0.02(-3.17%)
Mar 15, 2021 0.5900 0.6700 0.5900 0.6300 1,176,716 +0.07(+12.50%)
Mar 12, 2021 0.5700 0.5900 0.5600 0.5600 799,318 +0.00(+0.00%)
Mar 11, 2021 0.5300 0.5900 0.5000 0.5600 685,157 +0.03(+5.66%)
Mar 10, 2021 0.4900 0.5300 0.4900 0.5300 998,706 +0.05(+9.28%)
Mar 09, 2021 0.4300 0.4900 0.4300 0.4850 771,340 +0.06(+14.12%)
Mar 08, 2021 0.4200 0.4300 0.4000 0.4250 287,483 +0.00(+0.00%)
Mar 05, 2021 0.4150 0.4300 0.3900 0.4250 558,097 +0.00(+0.00%)
Mar 04, 2021 0.4550 0.4700 0.4050 0.4250 688,262 -0.03(-6.59%)
Mar 03, 2021 0.4700 0.4750 0.4400 0.4550 445,207 -0.03(-7.14%)
Mar 02, 2021 0.4300 0.4900 0.4250 0.4900 1,002,795 +0.05(+12.64%)
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.