VanEck Gold Miners UCITS ETF (GDX.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 39.46 | 40.42 | 39.46 | 40.47 | 40.47 | 15,472 |
| Jul 04, 2024 | 39.16 | 39.46 | 39.07 | 39.46 | 39.46 | 7,678 |
| Jul 03, 2024 | 38.12 | 39.42 | 38.09 | 39.40 | 39.40 | 16,057 |
| Jul 02, 2024 | 37.58 | 38.04 | 37.44 | 37.63 | 37.63 | 16,698 |
| Jul 01, 2024 | 37.87 | 38.12 | 37.71 | 37.71 | 37.71 | 16,027 |
| Jun 28, 2024 | 38.43 | 38.48 | 37.83 | 37.86 | 37.86 | 27,112 |
| Jun 27, 2024 | 37.68 | 38.22 | 37.64 | 38.10 | 38.10 | 23,824 |
| Jun 26, 2024 | 37.45 | 37.63 | 37.07 | 37.54 | 37.54 | 35,051 |
| Jun 25, 2024 | 37.82 | 38.16 | 37.55 | 37.71 | 37.71 | 15,502 |
| Jun 24, 2024 | 37.88 | 38.35 | 37.79 | 38.03 | 38.03 | 51,203 |
| Jun 21, 2024 | 38.30 | 38.61 | 37.59 | 37.72 | 37.72 | 38,053 |
| Jun 20, 2024 | 38.09 | 38.63 | 37.70 | 38.24 | 38.24 | 20,656 |
| Jun 19, 2024 | 37.47 | 37.60 | 37.27 | 37.45 | 37.45 | 4,188 |
| Jun 18, 2024 | 37.00 | 37.34 | 36.64 | 37.13 | 37.13 | 20,547 |
| Jun 17, 2024 | 36.55 | 37.00 | 36.55 | 36.65 | 36.65 | 11,884 |
| Jun 14, 2024 | 37.00 | 37.38 | 36.59 | 36.59 | 36.59 | 134,757 |
| Jun 13, 2024 | 37.90 | 37.90 | 36.98 | 37.00 | 37.00 | 57,699 |
| Jun 12, 2024 | 37.52 | 38.54 | 37.38 | 37.83 | 37.83 | 44,423 |
| Jun 11, 2024 | 37.68 | 37.72 | 37.27 | 37.28 | 37.28 | 13,161 |
| Jun 10, 2024 | 37.54 | 37.96 | 37.19 | 37.54 | 37.54 | 67,304 |
| Jun 07, 2024 | 39.88 | 40.07 | 37.70 | 37.76 | 37.76 | 132,584 |
| Jun 06, 2024 | 38.91 | 39.68 | 38.64 | 39.68 | 39.68 | 27,073 |
| Jun 05, 2024 | 38.00 | 38.51 | 37.85 | 38.51 | 38.51 | 59,539 |
| Jun 04, 2024 | 39.30 | 39.50 | 37.75 | 37.97 | 37.97 | 50,472 |
| Jun 03, 2024 | 39.30 | 39.51 | 39.00 | 39.55 | 39.55 | 68,788 |
| May 31, 2024 | 39.45 | 39.96 | 38.89 | 38.92 | 38.92 | 16,104 |
| May 30, 2024 | 39.13 | 39.74 | 38.70 | 39.58 | 39.58 | 33,129 |
| May 29, 2024 | 39.88 | 40.09 | 38.83 | 38.83 | 38.83 | 25,288 |
| May 28, 2024 | 39.69 | 40.26 | 39.66 | 39.96 | 39.96 | 52,985 |
| May 24, 2024 | 38.76 | 39.74 | 38.76 | 39.33 | 39.33 | 32,600 |
| May 23, 2024 | 39.32 | 39.56 | 38.81 | 38.95 | 38.95 | 67,240 |
| May 22, 2024 | 41.07 | 41.07 | 39.71 | 40.01 | 40.01 | 113,816 |
| May 21, 2024 | 40.93 | 41.29 | 40.80 | 41.12 | 41.12 | 26,855 |
| May 20, 2024 | 41.50 | 41.75 | 40.57 | 41.37 | 41.37 | 85,874 |
| May 17, 2024 | 39.88 | 40.96 | 39.59 | 40.56 | 40.56 | 71,836 |
| May 16, 2024 | 40.00 | 40.00 | 39.23 | 39.63 | 39.63 | 22,297 |
| May 15, 2024 | 39.43 | 40.00 | 39.07 | 40.02 | 40.02 | 53,947 |
| May 14, 2024 | 38.76 | 39.49 | 38.76 | 39.22 | 39.22 | 37,492 |
| May 13, 2024 | 38.60 | 39.36 | 38.60 | 38.65 | 38.65 | 105,226 |
| May 10, 2024 | 39.40 | 40.00 | 39.21 | 39.56 | 39.56 | 185,162 |
| May 09, 2024 | 38.12 | 39.09 | 37.98 | 38.95 | 38.95 | 54,428 |
| May 08, 2024 | 37.90 | 38.31 | 37.65 | 38.24 | 38.24 | 38,216 |
| May 07, 2024 | 37.95 | 38.11 | 37.70 | 38.07 | 38.07 | 161,365 |
| May 03, 2024 | 37.03 | 37.76 | 36.84 | 36.92 | 36.92 | 104,265 |
| May 02, 2024 | 37.22 | 37.88 | 36.68 | 37.88 | 37.88 | 54,526 |
| May 01, 2024 | 36.96 | 37.57 | 36.35 | 37.08 | 37.08 | 24,557 |
| Apr 30, 2024 | 38.33 | 38.33 | 37.14 | 37.22 | 37.22 | 60,175 |
| Apr 29, 2024 | 38.38 | 38.99 | 37.91 | 38.99 | 38.99 | 78,530 |
| Apr 26, 2024 | 37.90 | 38.75 | 37.90 | 38.24 | 38.24 | 113,555 |
| Apr 25, 2024 | 36.80 | 37.77 | 36.73 | 36.97 | 36.97 | 238,291 |
| Apr 24, 2024 | 36.71 | 36.96 | 36.42 | 36.76 | 36.76 | 49,602 |
| Apr 23, 2024 | 36.00 | 36.67 | 35.37 | 36.67 | 36.67 | 105,923 |
| Apr 22, 2024 | 37.10 | 37.10 | 36.06 | 36.36 | 36.36 | 53,965 |
| Apr 19, 2024 | 37.07 | 38.10 | 37.07 | 37.99 | 37.99 | 68,870 |
| Apr 18, 2024 | 37.79 | 37.82 | 37.06 | 37.06 | 37.06 | 40,415 |
| Apr 17, 2024 | 36.82 | 37.65 | 36.60 | 37.29 | 37.29 | 50,008 |
| Apr 16, 2024 | 37.40 | 37.40 | 36.09 | 36.53 | 36.53 | 92,541 |
| Apr 15, 2024 | 38.09 | 38.20 | 36.71 | 37.07 | 37.07 | 150,720 |
| Apr 12, 2024 | 38.59 | 39.63 | 38.59 | 38.80 | 38.80 | 399,519 |
| Apr 11, 2024 | 37.44 | 38.07 | 37.38 | 37.45 | 37.45 | 45,329 |
| Apr 10, 2024 | 38.01 | 38.34 | 36.71 | 37.53 | 37.53 | 107,593 |
| Apr 09, 2024 | 37.67 | 38.45 | 37.57 | 37.79 | 37.79 | 101,838 |
| Apr 08, 2024 | 37.97 | 38.21 | 37.05 | 37.55 | 37.55 | 113,118 |
| Apr 05, 2024 | 36.50 | 37.54 | 36.40 | 37.32 | 37.32 | 89,931 |
| Apr 04, 2024 | 36.90 | 37.00 | 36.38 | 36.83 | 36.83 | 70,927 |
| Apr 03, 2024 | 36.08 | 36.90 | 35.84 | 36.90 | 36.90 | 70,301 |
| Apr 02, 2024 | 36.00 | 36.24 | 35.62 | 35.63 | 35.63 | 82,783 |
| Mar 28, 2024 | 34.48 | 35.20 | 34.22 | 35.12 | 35.12 | 68,291 |
| Mar 27, 2024 | 33.50 | 34.18 | 33.29 | 34.12 | 34.12 | 38,457 |
| Mar 26, 2024 | 33.20 | 34.09 | 33.20 | 33.80 | 33.80 | 69,821 |
| Mar 25, 2024 | 33.17 | 33.72 | 32.94 | 33.34 | 33.34 | 47,683 |
| Mar 22, 2024 | 33.20 | 33.35 | 32.91 | 33.04 | 33.04 | 49,146 |
| Mar 21, 2024 | 34.15 | 34.25 | 33.36 | 33.46 | 33.46 | 76,035 |
| Mar 20, 2024 | 32.87 | 32.87 | 32.16 | 32.82 | 32.82 | 54,444 |
| Mar 19, 2024 | 33.24 | 33.24 | 32.32 | 32.60 | 32.60 | 31,059 |
| Mar 18, 2024 | 33.22 | 33.29 | 32.94 | 32.94 | 32.94 | 26,453 |
| Mar 15, 2024 | 33.48 | 33.48 | 33.04 | 33.09 | 33.09 | 29,133 |
| Mar 14, 2024 | 33.66 | 33.80 | 33.05 | 33.16 | 33.16 | 76,188 |
| Mar 13, 2024 | 32.76 | 33.87 | 32.76 | 33.87 | 33.87 | 80,979 |
| Mar 12, 2024 | 33.39 | 33.49 | 32.49 | 32.74 | 32.74 | 98,395 |
| Mar 11, 2024 | 33.09 | 33.65 | 32.75 | 33.56 | 33.56 | 55,102 |
| Mar 08, 2024 | 32.95 | 33.52 | 32.53 | 32.53 | 32.53 | 36,401 |
| Mar 07, 2024 | 32.50 | 33.00 | 32.41 | 32.50 | 32.50 | 72,473 |
| Mar 06, 2024 | 32.04 | 33.17 | 31.88 | 33.17 | 33.17 | 86,984 |
| Mar 05, 2024 | 31.81 | 32.44 | 31.56 | 32.25 | 32.25 | 127,103 |
| Mar 04, 2024 | 30.29 | 31.99 | 30.29 | 31.99 | 31.99 | 38,605 |
| Mar 01, 2024 | 29.33 | 30.22 | 29.30 | 30.00 | 30.00 | 29,666 |
| Feb 29, 2024 | 28.79 | 29.54 | 28.70 | 29.33 | 29.33 | 42,140 |
| Feb 28, 2024 | 28.62 | 28.90 | 28.61 | 28.68 | 28.68 | 14,174 |
| Feb 27, 2024 | 29.31 | 29.31 | 29.08 | 29.07 | 29.07 | 6,858 |
| Feb 26, 2024 | 29.65 | 29.65 | 28.99 | 29.28 | 29.28 | 15,740 |
| Feb 23, 2024 | 29.15 | 29.36 | 28.97 | 29.31 | 29.31 | 24,221 |
| Feb 22, 2024 | 29.96 | 30.13 | 29.05 | 29.05 | 29.05 | 38,343 |
| Feb 21, 2024 | 30.04 | 30.17 | 29.43 | 29.46 | 29.46 | 37,288 |
| Feb 20, 2024 | 30.05 | 30.37 | 29.97 | 30.19 | 30.19 | 23,671 |
| Feb 19, 2024 | 30.00 | 30.10 | 29.78 | 29.93 | 29.93 | 13,556 |
| Feb 16, 2024 | 29.79 | 30.03 | 29.48 | 29.91 | 29.91 | 74,165 |
| Feb 15, 2024 | 29.00 | 30.10 | 28.99 | 29.66 | 29.66 | 33,348 |
| Feb 14, 2024 | 28.92 | 29.12 | 28.67 | 29.00 | 29.00 | 44,962 |
| Feb 13, 2024 | 30.39 | 30.55 | 28.87 | 28.99 | 28.99 | 65,125 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.