GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 13, 2018	22.00	22.11	21.94	21.96	21.96	22,024,500
Jul 12, 2018	22.13	22.29	22.11	22.14	22.14	30,125,700
Jul 11, 2018	22.39	22.46	21.94	22.00	22.00	63,565,300
Jul 10, 2018	22.49	22.64	22.37	22.60	22.60	21,568,100
Jul 09, 2018	22.86	22.93	22.53	22.55	22.55	24,832,400
Jul 06, 2018	22.71	22.80	22.58	22.61	22.61	34,350,000
Jul 05, 2018	22.60	22.74	22.57	22.68	22.68	39,397,300
Jul 03, 2018	22.29	22.63	22.28	22.47	22.47	36,319,300
Jul 02, 2018	22.12	22.22	21.98	22.08	22.08	32,224,400
Jun 29, 2018	21.94	22.40	21.93	22.31	22.31	53,961,400
Jun 28, 2018	21.88	21.96	21.77	21.93	21.93	27,797,900
Jun 27, 2018	21.85	22.03	21.79	21.81	21.81	29,246,500
Jun 26, 2018	21.88	22.02	21.79	21.95	21.95	20,695,400
Jun 25, 2018	22.08	22.17	21.95	22.01	22.01	27,603,600
Jun 22, 2018	21.99	22.23	21.96	22.18	22.18	31,844,700
Jun 21, 2018	21.93	22.00	21.86	21.91	21.91	20,138,300
Jun 20, 2018	22.12	22.15	21.88	21.92	21.92	27,917,300
Jun 19, 2018	22.06	22.23	22.02	22.05	22.05	29,906,000
Jun 18, 2018	22.18	22.34	22.18	22.27	22.27	25,229,100
Jun 15, 2018	22.35	22.39	22.12	22.23	22.23	67,655,000
Jun 14, 2018	22.55	22.67	22.54	22.66	22.66	27,702,300
Jun 13, 2018	22.51	22.60	22.22	22.48	22.48	26,970,400
Jun 12, 2018	22.44	22.57	22.37	22.49	22.49	18,186,500
Jun 11, 2018	22.35	22.56	22.29	22.55	22.55	22,189,200
Jun 08, 2018	22.39	22.43	22.27	22.36	22.36	14,786,300
Jun 07, 2018	22.56	22.57	22.35	22.45	22.45	24,370,400
Jun 06, 2018	22.50	22.60	22.36	22.58	22.58	28,884,400
Jun 05, 2018	22.32	22.51	22.26	22.44	22.44	23,725,600
Jun 04, 2018	22.44	22.46	22.24	22.28	22.28	13,983,700
Jun 01, 2018	22.32	22.43	22.14	22.31	22.31	33,944,100
May 31, 2018	22.37	22.45	22.27	22.34	22.34	21,951,700
May 30, 2018	22.27	22.49	22.23	22.44	22.44	26,859,600
May 29, 2018	22.12	22.38	22.08	22.15	22.15	38,696,500
May 25, 2018	22.51	22.56	22.25	22.31	22.31	45,369,500
May 24, 2018	22.42	22.65	22.36	22.65	22.65	39,526,900
May 23, 2018	22.02	22.43	22.01	22.34	22.34	34,362,000
May 22, 2018	22.33	22.45	22.11	22.13	22.13	29,793,700
May 21, 2018	22.19	22.34	22.06	22.33	22.33	24,219,400
May 18, 2018	22.10	22.26	22.03	22.19	22.19	21,201,900
May 17, 2018	22.26	22.26	22.13	22.19	22.19	21,513,100
May 16, 2018	22.22	22.37	22.21	22.29	22.29	29,674,700
May 15, 2018	22.32	22.38	22.13	22.26	22.26	60,869,800
May 14, 2018	22.96	23.00	22.67	22.78	22.78	27,921,100
May 11, 2018	23.00	23.06	22.83	22.88	22.88	25,367,500
May 10, 2018	22.82	22.99	22.78	22.95	22.95	40,726,900
May 09, 2018	22.65	22.77	22.59	22.63	22.63	24,236,900
May 08, 2018	22.53	22.72	22.31	22.68	22.68	34,792,300
May 07, 2018	22.60	22.80	22.58	22.65	22.65	18,934,400
May 04, 2018	22.58	22.70	22.49	22.65	22.65	25,226,400
May 03, 2018	22.65	22.78	22.53	22.65	22.65	31,886,800
May 02, 2018	22.39	22.77	22.30	22.38	22.38	47,085,300
May 01, 2018	22.14	22.37	22.04	22.31	22.31	31,639,700
Apr 30, 2018	22.43	22.48	22.25	22.28	22.28	48,350,400
Apr 27, 2018	22.67	22.76	22.59	22.73	22.73	24,142,000
Apr 26, 2018	22.59	22.69	22.44	22.59	22.59	27,482,300
Apr 25, 2018	22.43	22.66	22.32	22.50	22.50	27,986,500
Apr 24, 2018	22.54	22.75	22.49	22.70	22.70	35,369,700
Apr 23, 2018	22.50	22.56	22.37	22.41	22.41	38,080,800
Apr 20, 2018	22.82	22.85	22.59	22.71	22.71	47,975,800
Apr 19, 2018	23.10	23.18	22.82	23.06	23.06	33,413,200
Apr 18, 2018	23.13	23.31	22.96	22.98	22.98	55,934,600
Apr 17, 2018	22.73	23.01	22.67	22.93	22.93	26,116,200
Apr 16, 2018	22.98	22.98	22.69	22.80	22.80	33,914,400
Apr 13, 2018	22.68	23.05	22.66	22.89	22.89	45,733,700
Apr 12, 2018	22.55	22.68	22.44	22.47	22.47	38,282,400
Apr 11, 2018	22.47	23.05	22.46	22.75	22.75	73,378,100
Apr 10, 2018	22.17	22.41	22.14	22.26	22.26	34,933,700
Apr 09, 2018	22.09	22.19	21.84	21.98	21.98	26,503,600
Apr 06, 2018	22.14	22.19	22.02	22.07	22.07	28,824,100
Apr 05, 2018	21.71	21.99	21.68	21.97	21.97	21,917,200
Apr 04, 2018	22.17	22.18	21.82	21.87	21.87	21,864,000
Apr 03, 2018	22.03	22.10	21.83	21.91	21.91	32,183,100
Apr 02, 2018	22.19	22.44	22.11	22.23	22.23	38,852,500
Mar 29, 2018	21.64	21.99	21.63	21.98	21.98	36,064,900
Mar 28, 2018	21.87	21.90	21.56	21.66	21.66	57,399,700
Mar 27, 2018	22.10	22.27	21.95	21.99	21.99	50,314,200
Mar 26, 2018	22.31	22.51	22.26	22.44	22.44	44,428,800
Mar 23, 2018	22.06	22.36	22.02	22.12	22.12	74,162,800
Mar 22, 2018	21.74	21.84	21.49	21.50	21.50	34,294,500
Mar 21, 2018	21.47	22.02	21.38	21.86	21.86	77,132,100
Mar 20, 2018	21.32	21.41	21.16	21.27	21.27	40,842,100
Mar 19, 2018	21.41	21.56	21.22	21.51	21.51	30,109,500
Mar 16, 2018	21.44	21.53	21.25	21.43	21.43	20,880,700
Mar 15, 2018	21.57	21.65	21.41	21.45	21.45	30,524,800
Mar 14, 2018	21.68	21.82	21.64	21.73	21.73	16,708,700
Mar 13, 2018	21.78	21.89	21.56	21.67	21.67	17,335,400
Mar 12, 2018	21.46	21.79	21.35	21.76	21.76	32,577,300
Mar 09, 2018	21.52	21.77	21.42	21.57	21.57	23,402,900
Mar 08, 2018	21.65	21.70	21.44	21.65	21.65	18,596,900
Mar 07, 2018	21.98	22.06	21.51	21.57	21.57	42,129,900
Mar 06, 2018	21.94	22.25	21.90	22.01	22.01	53,458,700
Mar 05, 2018	21.44	21.65	21.31	21.65	21.65	38,419,800
Mar 02, 2018	21.77	21.89	21.47	21.49	21.49	25,906,400
Mar 01, 2018	21.12	21.64	20.94	21.57	21.57	59,170,800
Feb 28, 2018	21.54	21.62	21.35	21.35	21.35	33,039,000
Feb 27, 2018	21.97	21.97	21.35	21.49	21.49	69,407,300
Feb 26, 2018	22.08	22.25	22.01	22.18	22.18	30,234,300
Feb 23, 2018	21.75	21.99	21.67	21.97	21.97	24,782,000
Feb 22, 2018	21.94	22.04	21.72	21.73	21.73	27,068,100
Feb 21, 2018	22.06	22.46	21.78	21.79	21.79	40,097,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...