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
Sep 19, 2018	18.54	18.96	18.51	18.75	18.75	49,903,834
Sep 18, 2018	18.30	18.46	18.21	18.43	18.43	39,896,600
Sep 17, 2018	18.14	18.42	18.00	18.32	18.32	45,917,300
Sep 14, 2018	18.08	18.20	17.92	17.98	17.98	28,846,500
Sep 13, 2018	18.39	18.42	17.94	18.09	18.09	42,941,600
Sep 12, 2018	17.55	18.29	17.43	18.11	18.11	80,327,200
Sep 11, 2018	17.44	17.62	17.28	17.57	17.57	34,496,300
Sep 10, 2018	17.89	17.94	17.57	17.61	17.61	36,646,400
Sep 07, 2018	17.75	18.01	17.58	17.88	17.88	42,474,300
Sep 06, 2018	17.95	18.16	17.77	17.84	17.84	44,015,200
Sep 05, 2018	18.15	18.17	17.79	17.87	17.87	37,114,900
Sep 04, 2018	18.28	18.35	17.97	18.02	18.02	68,162,500
Aug 31, 2018	18.71	18.84	18.50	18.55	18.55	32,493,200
Aug 30, 2018	18.86	18.86	18.58	18.69	18.69	41,048,500
Aug 29, 2018	19.00	19.12	18.89	18.99	18.99	32,824,200
Aug 28, 2018	19.40	19.49	18.80	18.92	18.92	52,003,800
Aug 27, 2018	19.06	19.31	19.03	19.28	19.28	48,725,600
Aug 24, 2018	18.71	19.22	18.62	18.95	18.95	72,678,300
Aug 23, 2018	18.87	18.87	18.35	18.46	18.46	60,360,200
Aug 22, 2018	19.05	19.08	18.92	19.06	19.06	29,172,600
Aug 21, 2018	18.81	18.98	18.68	18.92	18.92	32,200,100
Aug 20, 2018	18.81	18.96	18.58	18.79	18.79	50,865,700
Aug 17, 2018	18.39	18.80	18.31	18.72	18.72	108,432,900
Aug 16, 2018	18.80	18.95	18.15	18.16	18.16	78,684,200
Aug 15, 2018	19.44	19.45	18.47	18.60	18.60	127,545,500
Aug 14, 2018	20.02	20.06	19.74	19.77	19.77	31,663,100
Aug 13, 2018	20.39	20.41	19.88	19.98	19.98	71,197,400
Aug 10, 2018	20.67	20.78	20.51	20.56	20.56	34,589,200
Aug 09, 2018	20.82	21.02	20.70	20.71	20.71	26,457,700
Aug 08, 2018	20.68	20.80	20.60	20.76	20.76	26,936,600
Aug 07, 2018	21.07	21.09	20.64	20.66	20.66	32,676,600
Aug 06, 2018	21.02	21.05	20.88	20.90	20.90	25,437,500
Aug 03, 2018	21.06	21.32	20.99	21.16	21.16	41,235,200
Aug 02, 2018	21.11	21.11	20.89	20.94	20.94	33,471,600
Aug 01, 2018	21.25	21.29	21.08	21.11	21.11	36,248,800
Jul 31, 2018	21.21	21.46	21.19	21.28	21.28	22,085,600
Jul 30, 2018	21.30	21.38	21.18	21.27	21.27	19,823,200
Jul 27, 2018	21.37	21.49	21.24	21.32	21.32	23,550,500
Jul 26, 2018	21.57	21.67	21.36	21.39	21.39	60,861,700
Jul 25, 2018	21.71	21.80	21.50	21.80	21.80	43,773,100
Jul 24, 2018	21.45	21.63	21.45	21.62	21.62	45,248,700
Jul 23, 2018	21.62	21.64	21.32	21.33	21.33	51,711,400
Jul 20, 2018	21.78	21.87	21.63	21.78	21.78	39,138,300
Jul 19, 2018	21.50	21.92	21.48	21.58	21.58	46,406,300
Jul 18, 2018	21.71	21.88	21.63	21.86	21.86	35,836,300
Jul 17, 2018	21.73	21.94	21.67	21.88	21.88	41,938,300
Jul 16, 2018	21.95	22.00	21.80	21.87	21.87	19,669,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...