Mail

GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	25.31	25.77	25.26	25.69	25.69	30,901,437
Jun 21, 2019	25.00	25.24	24.68	25.21	25.21	50,304,400
Jun 20, 2019	24.66	25.17	24.54	25.05	25.05	131,981,000
Jun 19, 2019	23.52	24.03	23.45	24.00	24.00	46,273,800
Jun 18, 2019	23.75	23.88	23.35	23.67	23.67	44,411,200
Jun 17, 2019	23.38	23.47	23.14	23.46	23.46	50,692,800
Jun 14, 2019	23.45	23.67	23.10	23.33	23.33	42,220,900
Jun 13, 2019	23.02	23.24	22.94	23.24	23.24	30,634,300
Jun 12, 2019	22.77	23.08	22.75	22.96	22.96	35,955,800
Jun 11, 2019	22.35	22.69	22.31	22.59	22.59	23,522,200
Jun 10, 2019	22.42	22.52	22.24	22.46	22.46	45,057,300
Jun 07, 2019	23.05	23.12	22.73	22.89	22.89	41,368,300
Jun 06, 2019	22.66	22.92	22.60	22.87	22.87	48,981,100
Jun 05, 2019	22.84	23.02	22.34	22.63	22.63	55,594,800
Jun 04, 2019	22.17	22.62	22.17	22.59	22.59	40,898,700
Jun 03, 2019	22.03	22.50	21.91	22.49	22.49	75,414,200
May 31, 2019	21.24	21.74	21.19	21.59	21.59	83,347,600
May 30, 2019	20.45	20.81	20.36	20.77	20.77	25,439,400
May 29, 2019	20.52	20.55	20.35	20.42	20.42	23,992,000
May 28, 2019	20.38	20.50	20.28	20.42	20.42	32,450,100
May 24, 2019	20.50	20.62	20.40	20.57	20.57	15,584,000
May 23, 2019	20.56	20.88	20.41	20.44	20.44	36,332,200
May 22, 2019	20.68	20.71	20.26	20.36	20.36	31,806,200
May 21, 2019	20.57	20.73	20.46	20.71	20.71	13,437,500
May 20, 2019	20.70	20.85	20.64	20.68	20.68	17,628,000
May 17, 2019	20.47	20.76	20.39	20.75	20.75	26,519,000
May 16, 2019	20.68	20.74	20.41	20.56	20.56	32,047,600
May 15, 2019	20.95	21.02	20.78	20.79	20.79	23,251,200
May 14, 2019	20.88	20.90	20.59	20.84	20.84	29,056,100
May 13, 2019	20.63	20.99	20.43	20.93	20.93	65,640,200
May 10, 2019	20.55	20.58	20.27	20.28	20.28	23,309,400
May 09, 2019	20.52	20.78	20.39	20.43	20.43	28,038,400
May 08, 2019	20.90	20.99	20.35	20.48	20.48	30,100,600
May 07, 2019	20.41	20.83	20.27	20.71	20.71	48,972,400
May 06, 2019	20.29	20.47	20.22	20.30	20.30	26,382,900
May 03, 2019	20.40	20.59	20.27	20.29	20.29	26,799,900
May 02, 2019	20.32	20.46	20.14	20.17	20.17	42,758,500
May 01, 2019	20.83	21.10	20.35	20.52	20.52	72,152,500
Apr 30, 2019	20.83	21.03	20.80	20.89	20.89	19,674,200
Apr 29, 2019	21.22	21.23	20.74	20.84	20.84	39,572,600
Apr 26, 2019	21.07	21.43	21.05	21.30	21.30	38,923,200
Apr 25, 2019	21.06	21.21	20.76	20.87	20.87	29,325,900
Apr 24, 2019	20.81	21.19	20.67	21.02	21.02	48,993,100
Apr 23, 2019	20.80	20.97	20.71	20.82	20.82	27,916,300
Apr 22, 2019	21.40	21.42	20.93	20.98	20.98	44,655,200
Apr 18, 2019	21.61	21.74	21.19	21.34	21.34	43,979,600
Apr 17, 2019	21.87	21.92	21.49	21.66	21.66	44,246,100
Apr 16, 2019	21.94	22.01	21.79	21.81	21.81	46,161,500
Apr 15, 2019	21.98	22.29	21.89	22.22	22.22	26,720,300
Apr 12, 2019	22.25	22.36	22.14	22.21	22.21	22,940,800
Apr 11, 2019	22.34	22.54	22.11	22.25	22.25	57,531,000
Apr 10, 2019	22.80	22.93	22.59	22.62	22.62	26,181,800
Apr 09, 2019	22.81	22.84	22.65	22.82	22.82	23,757,000
Apr 08, 2019	22.75	22.80	22.55	22.69	22.69	30,695,500
Apr 05, 2019	22.42	22.47	22.26	22.43	22.43	20,384,600
Apr 04, 2019	21.88	22.54	21.79	22.50	22.50	42,380,400
Apr 03, 2019	22.10	22.27	22.07	22.07	22.07	24,479,500
Apr 02, 2019	21.98	22.16	21.94	22.10	22.10	28,698,700
Apr 01, 2019	22.43	22.51	21.83	21.96	21.96	49,601,800
Mar 29, 2019	22.61	22.65	22.39	22.42	22.42	35,233,000
Mar 28, 2019	22.65	22.73	22.32	22.41	22.41	66,841,200
Mar 27, 2019	23.23	23.35	22.99	23.01	23.01	34,488,200
Mar 26, 2019	23.03	23.38	22.98	23.35	23.35	41,372,400
Mar 25, 2019	22.87	23.34	22.85	23.26	23.26	58,308,800
Mar 22, 2019	22.61	22.87	22.53	22.78	22.78	41,711,400
Mar 21, 2019	22.70	22.78	22.34	22.75	22.75	41,302,500
Mar 20, 2019	22.20	22.73	21.83	22.63	22.63	58,485,700
Mar 19, 2019	22.32	22.38	22.12	22.13	22.13	34,131,500
Mar 18, 2019	22.40	22.44	22.02	22.05	22.05	31,836,900
Mar 15, 2019	22.40	22.58	22.16	22.30	22.30	42,292,600
Mar 14, 2019	22.40	22.50	22.18	22.25	22.25	42,989,400
Mar 13, 2019	22.81	22.97	22.62	22.86	22.86	31,968,100
Mar 12, 2019	22.41	22.73	22.34	22.68	22.68	48,840,700
Mar 11, 2019	22.40	22.51	21.99	22.29	22.29	38,359,700
Mar 08, 2019	22.21	22.40	21.94	22.37	22.37	59,864,500
Mar 07, 2019	21.52	21.89	21.50	21.79	21.79	41,498,900
Mar 06, 2019	21.91	21.94	21.47	21.52	21.52	55,294,000
Mar 05, 2019	21.77	21.97	21.68	21.97	21.97	30,417,100
Mar 04, 2019	21.56	21.86	21.40	21.85	21.85	55,000,900
Mar 01, 2019	22.06	22.32	21.69	21.70	21.70	78,919,200
Feb 28, 2019	22.36	22.36	22.16	22.24	22.24	32,776,800
Feb 27, 2019	22.60	22.68	22.20	22.35	22.35	49,023,500
Feb 26, 2019	22.77	22.82	22.36	22.73	22.73	36,299,000
Feb 25, 2019	23.03	23.09	22.76	22.77	22.77	47,067,700
Feb 22, 2019	23.12	23.36	22.98	23.06	23.06	41,676,600
Feb 21, 2019	23.11	23.21	22.94	22.98	22.98	54,488,200
Feb 20, 2019	23.31	23.70	23.14	23.36	23.36	62,442,200
Feb 19, 2019	22.71	23.26	22.62	23.14	23.14	90,301,500
Feb 15, 2019	22.27	22.44	22.02	22.43	22.43	37,505,500
Feb 14, 2019	21.96	22.18	21.84	22.14	22.14	33,745,200
Feb 13, 2019	22.00	22.28	21.91	21.92	21.92	49,415,200
Feb 12, 2019	22.23	22.27	21.95	22.05	22.05	23,475,700
Feb 11, 2019	22.11	22.32	22.06	22.08	22.08	38,453,400
Feb 08, 2019	22.07	22.45	22.07	22.34	22.34	48,965,400
Feb 07, 2019	22.21	22.35	21.96	22.03	22.03	36,029,500
Feb 06, 2019	22.36	22.60	22.21	22.22	22.22	49,850,200
Feb 05, 2019	22.49	22.61	22.22	22.61	22.61	33,532,900
Feb 04, 2019	22.19	22.51	22.16	22.49	22.49	53,968,100
Feb 01, 2019	22.53	22.66	22.20	22.57	22.57	42,718,200
Jan 31, 2019	22.42	22.69	22.29	22.69	22.69	60,796,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...