Mail

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
Jan. 17, 2020	28.75	28.78	28.30	28.42	28.42	43,777,500
Jan. 16, 2020	28.60	28.71	28.36	28.67	28.67	37,967,100
Jan. 15, 2020	28.39	28.87	28.17	28.79	28.79	50,472,900
Jan. 14, 2020	27.71	28.31	27.68	28.26	28.26	56,949,000
Jan. 13, 2020	28.32	28.32	27.75	27.77	27.77	48,710,300
Jan. 10, 2020	28.15	28.56	28.12	28.45	28.45	38,632,800
Jan. 09, 2020	28.11	28.42	28.00	28.04	28.04	60,554,600
Jan. 08, 2020	29.37	29.43	28.12	28.35	28.35	94,319,100
Jan. 07, 2020	29.21	29.52	29.02	29.50	29.50	39,181,100
Jan. 06, 2020	29.75	29.79	29.01	29.22	29.22	45,483,100
Jan. 03, 2020	29.85	29.87	29.01	29.17	29.17	47,399,500
Jan. 02, 2020	29.62	29.72	29.11	29.35	29.35	40,709,100
Dec. 31, 2019	29.70	29.76	29.26	29.28	29.28	32,773,500
Dec. 30, 2019	28.92	29.49	28.90	29.49	29.49	56,336,900
Dec. 27, 2019	29.01	29.15	28.71	28.87	28.87	37,730,900
Dec. 26, 2019	28.90	29.25	28.75	29.08	29.08	57,567,000
Dec. 24, 2019	27.91	28.66	27.89	28.66	28.66	70,679,100
Dec. 23, 2019	27.13	27.83	27.05	27.77	27.77	72,123,700
Dec. 23, 2019	0.191 Dividend
Dec. 20, 2019	27.51	27.54	27.12	27.13	26.94	41,965,800
Dec. 19, 2019	27.50	27.59	27.27	27.48	27.29	24,665,700
Dec. 18, 2019	27.14	27.48	27.09	27.45	27.26	45,238,000
Dec. 17, 2019	27.36	27.45	27.15	27.16	26.97	31,057,700
Dec. 16, 2019	27.74	27.74	27.32	27.39	27.20	42,318,600
Dec. 13, 2019	27.47	27.84	27.32	27.72	27.52	29,998,500
Dec. 12, 2019	28.00	28.11	27.39	27.66	27.47	65,636,700
Dec. 11, 2019	27.24	27.85	27.16	27.71	27.51	76,150,900
Dec. 10, 2019	27.15	27.16	26.88	27.13	26.94	36,765,200
Dec. 09, 2019	27.13	27.18	26.85	26.92	26.73	31,802,800
Dec. 06, 2019	27.12	27.39	26.96	26.97	26.78	75,294,900
Dec. 05, 2019	27.35	27.86	27.33	27.62	27.43	47,757,700
Dec. 04, 2019	27.64	27.72	27.31	27.48	27.29	56,183,500
Dec. 03, 2019	27.54	27.94	27.54	27.77	27.57	71,551,400
Dec. 02, 2019	26.89	27.21	26.83	27.17	26.98	43,818,700
Nov. 29, 2019	26.69	27.16	26.69	27.08	26.89	44,363,100
Nov. 27, 2019	26.58	26.79	26.42	26.66	26.47	37,110,700
Nov. 26, 2019	26.25	26.83	26.14	26.78	26.59	64,827,100
Nov. 25, 2019	26.48	26.68	26.18	26.20	26.02	59,476,400
Nov. 22, 2019	26.92	26.98	26.59	26.76	26.57	24,320,200
Nov. 21, 2019	27.19	27.36	26.81	26.82	26.63	67,801,100
Nov. 20, 2019	27.20	27.46	26.94	27.34	27.15	35,278,100
Nov. 19, 2019	27.04	27.50	27.03	27.23	27.04	33,293,500
Nov. 18, 2019	26.79	27.21	26.74	27.20	27.01	49,621,800
Nov. 15, 2019	26.78	27.09	26.72	26.74	26.55	37,430,600
Nov. 14, 2019	26.87	27.07	26.74	27.00	26.81	34,638,700
Nov. 13, 2019	26.72	27.01	26.69	26.75	26.56	36,498,800
Nov. 12, 2019	26.28	26.64	25.98	26.59	26.40	56,886,600
Nov. 11, 2019	26.27	26.46	26.15	26.24	26.06	33,313,500
Nov. 08, 2019	26.23	26.58	26.14	26.23	26.05	42,339,900
Nov. 07, 2019	27.02	27.09	26.30	26.49	26.30	90,744,200
Nov. 06, 2019	27.13	27.40	26.91	27.30	27.11	48,932,900
Nov. 05, 2019	26.97	27.14	26.76	26.97	26.78	62,148,800
Nov. 04, 2019	27.92	27.96	27.49	27.52	27.33	56,660,000
Nov. 01, 2019	27.93	28.16	27.65	28.01	27.81	55,359,000
Oct. 31, 2019	27.70	28.18	27.60	28.15	27.95	79,602,400
Oct. 30, 2019	27.30	27.49	26.73	27.45	27.26	54,901,700
Oct. 29, 2019	26.89	27.43	26.77	27.21	27.02	32,762,400
Oct. 28, 2019	27.43	27.44	27.00	27.06	26.87	60,885,600
Oct. 25, 2019	28.01	28.18	27.37	27.74	27.54	59,960,300
Oct. 24, 2019	26.97	27.55	26.94	27.52	27.33	51,996,000
Oct. 23, 2019	26.64	27.02	26.64	26.81	26.62	47,031,700
Oct. 22, 2019	26.67	26.80	26.23	26.54	26.35	30,749,800
Oct. 21, 2019	27.25	27.30	26.50	26.58	26.39	42,579,000
Oct. 18, 2019	26.95	27.24	26.79	27.12	26.93	31,902,100
Oct. 17, 2019	26.50	27.35	26.47	27.08	26.89	46,186,300
Oct. 16, 2019	26.45	26.74	26.19	26.71	26.52	51,265,100
Oct. 15, 2019	26.88	26.88	26.18	26.19	26.01	61,657,100
Oct. 14, 2019	27.04	27.29	26.94	27.07	26.88	31,850,400
Oct. 11, 2019	27.67	27.70	26.91	26.97	26.78	87,316,400
Oct. 10, 2019	28.01	28.16	27.52	28.05	27.85	39,255,400
Oct. 09, 2019	28.35	28.36	27.88	28.05	27.85	39,219,400
Oct. 08, 2019	28.08	28.38	27.79	28.36	28.16	65,536,200
Oct. 07, 2019	27.60	27.99	27.46	27.58	27.39	37,266,600
Oct. 04, 2019	27.15	27.91	27.14	27.87	27.67	54,465,000
Oct. 03, 2019	27.41	28.05	27.24	27.25	27.06	63,344,000
Oct. 02, 2019	27.47	27.50	27.02	27.41	27.22	65,837,200
Oct. 01, 2019	26.62	27.47	26.51	26.92	26.73	68,625,600
Sep. 30, 2019	26.99	27.35	26.54	26.71	26.52	73,206,900
Sep. 27, 2019	27.50	27.84	27.31	27.45	27.26	74,409,500
Sep. 26, 2019	28.55	28.78	28.09	28.11	27.91	45,715,000
Sep. 25, 2019	29.31	29.39	28.21	28.43	28.23	87,938,400
Sep. 24, 2019	28.84	29.58	28.69	29.49	29.28	57,912,300
Sep. 23, 2019	28.81	29.16	28.71	29.16	28.95	58,025,700
Sep. 20, 2019	28.19	28.69	27.86	28.69	28.49	61,290,700
Sep. 19, 2019	27.83	28.18	27.72	28.10	27.90	47,188,900
Sep. 18, 2019	28.11	28.14	26.98	27.62	27.43	85,193,300
Sep. 17, 2019	27.48	28.27	27.38	28.12	27.92	71,084,100
Sep. 16, 2019	27.25	27.51	26.89	27.29	27.10	68,934,800
Sep. 13, 2019	27.41	27.59	26.60	26.64	26.45	80,728,900
Sep. 12, 2019	28.53	28.70	27.23	27.27	27.08	82,794,900
Sep. 11, 2019	27.63	28.21	27.54	27.72	27.52	78,529,300
Sep. 10, 2019	27.70	28.06	27.45	27.51	27.32	66,585,000
Sep. 09, 2019	28.63	28.74	27.63	27.73	27.53	90,351,900
Sep. 06, 2019	29.53	29.76	28.44	28.48	28.28	88,853,900
Sep. 05, 2019	30.23	30.26	29.17	29.31	29.10	132,635,500
Sep. 04, 2019	30.33	30.96	30.29	30.95	30.73	48,361,200
Sep. 03, 2019	30.28	30.76	30.12	30.37	30.16	69,310,100
Aug. 30, 2019	29.53	30.14	29.45	29.86	29.65	48,728,400
Aug. 29, 2019	30.45	30.49	29.39	29.66	29.45	75,098,400
Aug. 28, 2019	30.65	30.81	30.03	30.41	30.20	54,015,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...