Skip to main content
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 (%)
Oct 30, 2020 0.2750 0.2850 0.2700 0.2800 57,050 +0.01(+1.82%)
Oct 29, 2020 0.2650 0.2850 0.2550 0.2750 149,267 +0.02(+5.77%)
Oct 28, 2020 0.2800 0.2800 0.2550 0.2600 279,836 -0.02(-8.77%)
Oct 27, 2020 0.3000 0.3000 0.2850 0.2850 100,110 +0.00(+0.00%)
Oct 26, 2020 0.3050 0.3050 0.2850 0.2850 208,211 -0.02(-6.56%)
Oct 23, 2020 0.2900 0.3050 0.2800 0.3050 90,275 +0.02(+8.93%)
Oct 22, 2020 0.3000 0.3000 0.2800 0.2800 331,759 -0.01(-5.08%)
Oct 21, 2020 0.2850 0.3050 0.2850 0.2950 171,852 +0.01(+1.72%)
Oct 20, 2020 0.3100 0.3200 0.2850 0.2900 510,683 -0.04(-10.77%)
Oct 19, 2020 0.3300 0.3400 0.3200 0.3250 512,265 +0.02(+4.84%)
Oct 16, 2020 0.3100 0.3200 0.3000 0.3100 259,122 +0.01(+1.64%)
Oct 15, 2020 0.3150 0.3150 0.3000 0.3050 258,591 -0.02(-6.15%)
Oct 14, 2020 0.2950 0.3300 0.2900 0.3250 450,691 +0.03(+10.17%)
Oct 13, 2020 0.2700 0.3000 0.2650 0.2950 1,005,431 +0.04(+15.69%)
Oct 09, 2020 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Oct 08, 2020 0.2600 0.2600 0.2400 0.2450 204,855 -0.02(-5.77%)
Oct 07, 2020 0.2350 0.2700 0.2300 0.2600 1,749,985 +0.05(+23.81%)
Oct 06, 2020 0.2150 0.2250 0.2100 0.2100 298,395 -0.01(-2.33%)
Oct 05, 2020 0.2050 0.2150 0.2000 0.2150 209,750 +0.01(+4.88%)
Oct 02, 2020 0.2150 0.2200 0.2050 0.2050 132,771 -0.01(-4.65%)
Oct 01, 2020 0.2150 0.2150 0.2100 0.2150 82,918 +0.01(+2.38%)
Sep 30, 2020 0.2100 0.2150 0.2100 0.2100 89,753 +0.00(+0.00%)
Sep 29, 2020 0.2000 0.2200 0.1950 0.2100 378,306 +0.01(+7.69%)
Sep 28, 2020 0.1850 0.2050 0.1850 0.1950 205,781 +0.02(+8.33%)
Sep 25, 2020 0.1850 0.1900 0.1800 0.1800 230,950 -0.01(-2.70%)
Sep 24, 2020 0.1800 0.1850 0.1750 0.1850 57,617 +0.01(+2.78%)
Sep 23, 2020 0.2000 0.2000 0.1600 0.1800 536,919 -0.02(-10.00%)
Sep 22, 2020 0.2000 0.2000 0.1900 0.2000 289,280 +0.00(+0.00%)
Sep 21, 2020 0.2150 0.2200 0.1850 0.2000 1,091,616 -0.01(-4.76%)
Sep 18, 2020 0.2150 0.2200 0.2050 0.2100 414,477 -0.01(-2.33%)
Sep 17, 2020 0.1750 0.2250 0.1750 0.2150 2,365,214 +0.04(+22.86%)
Sep 16, 2020 0.1650 0.1750 0.1650 0.1750 433,400 +0.01(+6.06%)
Sep 15, 2020 0.1650 0.1700 0.1550 0.1650 473,400 +0.01(+3.13%)
Sep 14, 2020 0.1600 0.1600 0.1550 0.1600 308,859 +0.01(+3.23%)
Sep 11, 2020 0.1550 0.1600 0.1550 0.1550 74,700 +0.01(+3.33%)
Sep 10, 2020 0.1500 0.1550 0.1450 0.1500 151,950 +0.00(+0.00%)
Sep 09, 2020 0.1600 0.1600 0.1500 0.1500 120,530 -0.01(-3.23%)
Sep 08, 2020 0.1550 0.1600 0.1550 0.1550 81,091 -0.01(-6.06%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 03, 2020 0.1650 0.1650 0.1600 0.1600 102,500 +0.00(+0.00%)
Sep 02, 2020 0.1750 0.1750 0.1600 0.1600 103,200 -0.01(-8.57%)
Sep 01, 2020 0.1800 0.1800 0.1700 0.1750 121,500 +0.00(+0.00%)
Aug 31, 2020 0.1700 0.1750 0.1700 0.1750 405,504 +0.01(+9.37%)
Aug 28, 2020 0.1600 0.1650 0.1600 0.1600 155,400 +0.00(+0.00%)
Aug 27, 2020 0.1600 0.1600 0.1500 0.1600 43,100 +0.01(+3.23%)
Aug 26, 2020 0.1500 0.1550 0.1500 0.1550 87,315 +0.00(+0.00%)
Aug 25, 2020 0.1550 0.1550 0.1500 0.1550 585,998 +0.00(+0.00%)
Aug 24, 2020 0.1650 0.1650 0.1550 0.1550 388,676 -0.01(-6.06%)
Aug 21, 2020 0.1600 0.1650 0.1600 0.1650 82,270 +0.00(+0.00%)
Aug 20, 2020 0.1650 0.1650 0.1600 0.1650 439,211 +0.01(+3.13%)
Aug 19, 2020 0.1650 0.1650 0.1600 0.1600 133,130 -0.01(-3.03%)
Aug 18, 2020 0.1600 0.1650 0.1600 0.1650 746,438 +0.00(+0.00%)
Aug 17, 2020 0.1750 0.1750 0.1650 0.1650 195,100 -0.01(-2.94%)
Aug 14, 2020 0.1650 0.1700 0.1650 0.1700 313,490 +0.00(+0.00%)
Aug 13, 2020 0.1750 0.1750 0.1700 0.1700 252,010 +0.00(+0.00%)
Aug 12, 2020 0.1750 0.1750 0.1700 0.1700 144,975 +0.00(+0.00%)
Aug 11, 2020 0.1750 0.1750 0.1700 0.1700 846,270 -0.01(-8.11%)
Aug 10, 2020 0.1800 0.1850 0.1750 0.1850 614,838 +0.01(+5.71%)
Aug 07, 2020 0.1800 0.1800 0.1750 0.1750 731,993 -0.01(-5.41%)
Aug 06, 2020 0.1900 0.1900 0.1800 0.1850 586,931 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2050 0.1850 0.1850 997,147 -0.01(-5.13%)
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.