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 (%)
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%)
Aug 04, 2020 0.1700 0.2000 0.1700 0.1950 2,245,323 +0.02(+14.71%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 30, 2020 0.1650 0.1700 0.1600 0.1650 524,443 +0.00(+0.00%)
Jul 29, 2020 0.1750 0.1750 0.1650 0.1650 411,795 -0.01(-2.94%)
Jul 28, 2020 0.1750 0.1800 0.1700 0.1700 824,382 -0.00(-2.86%)
Jul 27, 2020 0.1700 0.1800 0.1650 0.1750 1,048,419 +0.01(+6.06%)
Jul 24, 2020 0.1900 0.1900 0.1650 0.1650 1,407,588 -0.01(-5.71%)
Jul 23, 2020 0.1750 0.1800 0.1700 0.1750 923,842 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1950 0.1700 0.1750 1,078,412 -0.01(-5.41%)
Jul 21, 2020 0.1600 0.1900 0.1600 0.1850 7,430,167 +0.02(+12.12%)
Jul 20, 2020 0.1800 0.1850 0.1600 0.1650 1,656,493 -0.02(-10.81%)
Jul 17, 2020 0.1700 0.1850 0.1700 0.1850 2,150,603 +0.01(+8.82%)
Jul 16, 2020 0.1750 0.1800 0.1650 0.1700 459,981 -0.00(-2.86%)
Jul 15, 2020 0.1700 0.1800 0.1600 0.1750 2,604,012 +0.00(+2.94%)
Jul 14, 2020 0.1500 0.1900 0.1350 0.1700 5,821,158 +0.02(+13.33%)
Jul 13, 2020 0.1250 0.1550 0.1250 0.1500 3,055,669 +0.02(+20.00%)
Jul 10, 2020 0.1300 0.1300 0.1250 0.1250 555,853 -0.01(-3.85%)
Jul 09, 2020 0.1350 0.1350 0.1250 0.1300 854,036 -0.01(-3.70%)
Jul 08, 2020 0.1300 0.1350 0.1250 0.1350 1,413,999 +0.01(+8.00%)
Jul 07, 2020 0.1350 0.1350 0.1250 0.1250 1,014,893 -0.01(-3.85%)
Jul 06, 2020 0.1300 0.1300 0.1250 0.1300 520,037 +0.01(+8.33%)
Jul 03, 2020 0.1300 0.1300 0.1200 0.1200 343,021 -0.01(-4.00%)
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.