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 (%)
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%)
Mar 01, 2021 0.4500 0.4650 0.4350 0.4350 452,349 -0.03(-5.43%)
Feb 26, 2021 0.4250 0.4600 0.4050 0.4600 403,618 +0.02(+4.55%)
Feb 25, 2021 0.4550 0.4800 0.4300 0.4400 842,380 -0.02(-3.30%)
Feb 24, 2021 0.4400 0.4600 0.4300 0.4550 1,516,312 +0.05(+10.98%)
Feb 23, 2021 0.4600 0.4600 0.4000 0.4100 1,687,654 -0.05(-10.87%)
Feb 22, 2021 0.4300 0.4850 0.4100 0.4600 2,883,959 +0.04(+9.52%)
Feb 19, 2021 0.3550 0.4250 0.3550 0.4200 2,938,947 +0.07(+20.00%)
Feb 18, 2021 0.3400 0.3500 0.3200 0.3500 7,528,865 +0.07(+27.27%)
Dec 17, 2020 0.2750 0.2750 0.2750 0 +0.03(+12.24%)
Dec 16, 2020 0.2350 0.2450 0.2350 0.2450 739,399 +0.01(+2.08%)
Dec 15, 2020 0.2450 0.2600 0.2400 0.2400 671,942 +0.00(+0.00%)
Dec 14, 2020 0.2200 0.2400 0.2200 0.2400 1,020,042 +0.02(+9.09%)
Dec 11, 2020 0.2200 0.2200 0.2050 0.2200 245,790 +0.01(+4.76%)
Dec 10, 2020 0.2100 0.2150 0.2000 0.2100 398,403 +0.01(+2.44%)
Dec 09, 2020 0.2100 0.2100 0.2000 0.2050 391,027 -0.01(-2.38%)
Dec 08, 2020 0.2100 0.2200 0.2050 0.2100 359,747 +0.00(+0.00%)
Dec 07, 2020 0.2400 0.2400 0.2100 0.2100 377,743 -0.02(-10.64%)
Dec 04, 2020 0.2300 0.2350 0.2250 0.2350 67,425 +0.00(+2.17%)
Dec 03, 2020 0.2300 0.2450 0.2250 0.2300 365,921 -0.01(-4.17%)
Dec 02, 2020 0.2500 0.2550 0.2400 0.2400 219,027 -0.01(-4.00%)
Dec 01, 2020 0.2450 0.2600 0.2450 0.2500 652,792 +0.02(+11.11%)
Nov 30, 2020 0.2200 0.2250 0.2150 0.2250 90,866 +0.00(+0.00%)
Nov 27, 2020 0.2200 0.2250 0.2200 0.2250 45,900 +0.01(+2.27%)
Nov 26, 2020 0.2250 0.2250 0.2200 0.2200 77,527 +0.00(+0.00%)
Nov 25, 2020 0.2250 0.2250 0.2150 0.2200 126,398 +0.00(+0.00%)
Nov 24, 2020 0.2150 0.2250 0.2100 0.2200 334,361 +0.00(+0.00%)
Nov 23, 2020 0.2200 0.2250 0.2200 0.2200 212,370 +0.00(+0.00%)
Nov 20, 2020 0.2450 0.2450 0.2200 0.2200 309,514 -0.01(-6.38%)
Nov 19, 2020 0.2500 0.2500 0.2300 0.2350 171,366 +0.00(+0.00%)
Nov 18, 2020 0.2500 0.2550 0.2350 0.2350 339,764 -0.02(-6.00%)
Nov 17, 2020 0.2700 0.2700 0.2500 0.2500 284,261 -0.02(-7.41%)
Nov 16, 2020 0.2750 0.2750 0.2700 0.2700 109,482 -0.01(-3.57%)
Nov 13, 2020 0.2750 0.2800 0.2700 0.2800 92,710 +0.02(+5.66%)
Nov 12, 2020 0.2750 0.2750 0.2650 0.2650 59,477 -0.01(-1.85%)
Nov 11, 2020 0.2750 0.2800 0.2700 0.2700 95,012 -0.01(-1.82%)
Nov 10, 2020 0.2750 0.2900 0.2700 0.2750 90,072 +0.00(+0.00%)
Nov 09, 2020 0.2800 0.2800 0.2700 0.2750 124,863 -0.01(-1.79%)
Nov 06, 2020 0.2900 0.2900 0.2700 0.2800 212,953 -0.00(-1.75%)
Nov 05, 2020 0.2850 0.3000 0.2850 0.2850 179,062 +0.00(+1.79%)
Nov 04, 2020 0.2650 0.2800 0.2600 0.2800 62,480 +0.01(+3.70%)
Nov 03, 2020 0.2750 0.2800 0.2700 0.2700 147,695 +0.00(+0.00%)
Nov 02, 2020 0.2800 0.2800 0.2600 0.2700 179,206 -0.01(-3.57%)
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%)
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%)
Jul 02, 2020 0.1400 0.1400 0.1250 0.1250 1,054,901 +0.00(+0.00%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 29, 2020 0.1250 0.1250 0.1150 0.1200 396,300 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1250 0.1150 0.1200 511,520 +0.00(+4.35%)
Jun 25, 2020 0.1250 0.1250 0.1150 0.1150 228,250 -0.00(-4.17%)
Jun 24, 2020 0.1250 0.1250 0.1150 0.1200 311,950 -0.01(-4.00%)
Jun 23, 2020 0.1250 0.1300 0.1200 0.1250 387,746 -0.01(-3.85%)
Jun 22, 2020 0.1300 0.1300 0.1200 0.1300 538,100 +0.01(+8.33%)
Jun 19, 2020 0.1250 0.1300 0.1200 0.1200 355,800 -0.01(-4.00%)
Jun 18, 2020 0.1250 0.1300 0.1150 0.1250 25,000 +0.01(+4.17%)
Jun 17, 2020 0.1250 0.1250 0.1200 0.1200 40,500 +0.01(+9.09%)
Jun 16, 2020 0.1150 0.1250 0.1100 0.1100 323,499 -0.01(-8.33%)
Jun 15, 2020 0.1250 0.1250 0.1150 0.1200 246,450 -0.01(-4.00%)
Jun 12, 2020 0.1250 0.1300 0.1150 0.1250 370,233 +0.01(+8.70%)
Jun 11, 2020 0.1300 0.1350 0.1150 0.1150 495,972 -0.02(-14.81%)
Jun 10, 2020 0.1200 0.1350 0.1200 0.1350 1,068,095 +0.01(+3.85%)
Jun 09, 2020 0.1050 0.1300 0.1050 0.1300 5,470,850 +0.02(+18.18%)
Jun 08, 2020 0.1050 0.1100 0.1050 0.1100 639,059 +0.01(+10.00%)
Jun 05, 2020 0.1050 0.1050 0.1000 0.1000 594,481 -0.00(-4.76%)
Jun 04, 2020 0.1100 0.1100 0.1050 0.1050 266,900 -0.01(-4.55%)
Jun 03, 2020 0.1100 0.1100 0.1000 0.1100 711,122 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1200 0.1000 0.1100 7,588,200 +0.01(+10.00%)
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.