Mail

GDX - VanEck Vectors ETF Trust - 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. 07, 2020	36.69	37.98	36.66	37.73	37.73	30,118,000
Jul. 06, 2020	36.90	37.13	36.31	36.84	36.84	23,654,600
Jul. 02, 2020	36.34	37.08	36.11	36.17	36.17	28,388,800
Jul. 01, 2020	36.57	36.64	35.52	36.56	36.56	30,673,800
Jun. 30, 2020	35.44	36.72	35.22	36.68	36.68	35,818,600
Jun. 29, 2020	35.37	35.56	34.97	35.56	35.56	24,259,500
Jun. 26, 2020	34.59	35.33	34.08	35.19	35.19	29,048,400
Jun. 25, 2020	34.75	34.96	34.18	34.96	34.96	17,938,800
Jun. 24, 2020	35.14	35.68	34.30	34.74	34.74	37,585,800
Jun. 23, 2020	35.38	35.84	35.12	35.37	35.37	28,979,200
Jun. 22, 2020	34.40	35.34	34.27	34.87	34.87	46,110,300
Jun. 19, 2020	32.88	33.84	32.69	33.55	33.55	37,405,000
Jun. 18, 2020	32.67	33.03	32.30	32.43	32.43	20,130,800
Jun. 17, 2020	32.78	33.19	32.50	32.85	32.85	23,877,200
Jun. 16, 2020	33.46	33.68	32.45	32.64	32.64	39,596,100
Jun. 15, 2020	31.80	33.66	31.32	33.51	33.51	32,180,400
Jun. 12, 2020	33.46	33.78	32.50	32.64	32.64	29,815,100
Jun. 11, 2020	34.42	34.92	32.39	32.83	32.83	50,214,100
Jun. 10, 2020	33.49	34.53	32.44	34.53	34.53	46,916,400
Jun. 09, 2020	33.05	33.47	32.66	33.06	33.06	21,745,400
Jun. 08, 2020	32.57	32.81	32.09	32.78	32.78	21,180,400
Jun. 05, 2020	32.04	32.46	31.22	32.46	32.46	50,291,100
Jun. 04, 2020	33.48	33.58	32.84	33.11	33.11	25,889,300
Jun. 03, 2020	33.31	33.59	32.43	32.83	32.83	40,447,600
Jun. 02, 2020	35.56	35.58	33.94	34.09	34.09	39,294,200
Jun. 01, 2020	34.60	35.43	34.48	35.38	35.38	24,163,900
May 29, 2020	34.67	34.87	34.11	34.32	34.32	33,434,100
May 28, 2020	34.39	34.68	33.56	34.00	34.00	29,917,600
May 27, 2020	33.09	33.76	32.54	33.71	33.71	43,849,100
May 26, 2020	35.38	35.38	33.95	34.08	34.08	36,174,200
May 22, 2020	35.98	36.44	35.47	35.55	35.55	17,987,000
May 21, 2020	36.08	36.22	34.76	35.66	35.66	33,179,400
May 20, 2020	37.36	37.49	36.45	36.61	36.61	30,058,100
May 19, 2020	36.51	37.49	36.38	37.21	37.21	36,737,200
May 18, 2020	37.15	37.20	35.72	35.93	35.93	33,168,700
May 15, 2020	35.96	36.68	35.61	36.57	36.57	38,465,800
May 14, 2020	34.06	35.45	34.00	35.16	35.16	33,736,200
May 13, 2020	34.34	34.69	33.42	34.08	34.08	33,290,200
May 12, 2020	34.34	34.95	33.69	33.84	33.84	20,999,600
May 11, 2020	34.92	35.05	33.55	33.89	33.89	28,710,000
May 08, 2020	34.99	35.56	34.58	34.86	34.86	28,619,300
May 07, 2020	34.09	35.49	33.88	35.03	35.03	35,053,600
May 06, 2020	34.15	34.51	33.62	33.70	33.70	29,078,400
May 05, 2020	33.91	34.91	33.37	34.79	34.79	30,289,700
May 04, 2020	33.76	34.25	33.52	33.99	33.99	34,391,400
May 01, 2020	31.48	33.39	31.31	33.29	33.29	34,003,000
Apr. 30, 2020	33.18	33.84	32.15	32.26	32.26	52,237,400
Apr. 29, 2020	33.45	34.07	32.82	34.03	34.03	36,914,000
Apr. 28, 2020	33.50	33.98	32.98	33.81	33.81	31,629,700
Apr. 27, 2020	33.95	34.21	32.93	33.79	33.79	30,455,600
Apr. 24, 2020	34.02	34.31	32.96	33.93	33.93	40,580,400
Apr. 23, 2020	33.21	34.74	33.01	33.42	33.42	56,325,900
Apr. 22, 2020	31.54	32.64	31.50	32.51	32.51	40,942,600
Apr. 21, 2020	29.68	30.87	29.55	30.56	30.56	22,464,500
Apr. 20, 2020	29.98	31.13	29.98	30.74	30.74	25,488,800
Apr. 17, 2020	29.76	30.42	29.67	29.94	29.94	29,249,500
Apr. 16, 2020	30.42	31.13	30.04	30.92	30.92	37,982,800
Apr. 15, 2020	29.66	30.85	29.37	30.15	30.15	31,917,300
Apr. 14, 2020	31.12	32.27	30.03	30.75	30.75	59,359,900
Apr. 13, 2020	28.65	31.07	27.91	30.78	30.78	59,888,600
Apr. 09, 2020	27.20	28.97	27.09	28.95	28.95	68,549,100
Apr. 08, 2020	26.17	26.53	25.83	26.20	26.20	17,480,200
Apr. 07, 2020	26.61	26.76	25.78	26.09	26.09	31,203,200
Apr. 06, 2020	26.01	26.70	25.54	26.34	26.34	62,383,700
Apr. 03, 2020	25.16	25.88	24.74	24.95	24.95	33,775,700
Apr. 02, 2020	24.59	25.72	24.37	25.04	25.04	39,859,300
Apr. 01, 2020	23.00	24.26	23.00	24.03	24.03	33,900,200
Mar. 31, 2020	23.60	24.43	23.03	23.04	23.04	45,113,700
Mar. 30, 2020	24.39	25.33	23.14	23.93	23.93	63,038,600
Mar. 27, 2020	25.15	25.67	23.73	24.37	24.37	94,471,000
Mar. 26, 2020	26.69	27.21	25.22	25.85	25.85	47,458,000
Mar. 25, 2020	25.39	27.00	24.55	26.31	26.31	102,594,400
Mar. 24, 2020	24.93	26.07	23.79	25.15	25.15	127,861,300
Mar. 23, 2020	21.63	23.29	21.12	21.93	21.93	93,812,100
Mar. 20, 2020	22.85	22.85	20.34	20.55	20.55	68,320,700
Mar. 19, 2020	20.65	24.98	19.29	21.27	21.27	103,179,000
Mar. 18, 2020	24.12	25.04	19.68	19.68	19.68	198,033,900
Mar. 17, 2020	22.11	25.50	22.02	25.50	25.50	119,759,900
Mar. 16, 2020	16.75	22.95	16.18	22.49	22.49	199,906,300
Mar. 13, 2020	23.29	23.40	16.50	19.00	19.00	195,650,900
Mar. 12, 2020	22.99	24.89	22.00	22.31	22.31	106,328,100
Mar. 11, 2020	27.05	27.25	25.04	25.17	25.17	119,428,500
Mar. 10, 2020	27.74	28.03	26.50	27.49	27.49	82,748,700
Mar. 09, 2020	28.38	28.72	27.26	27.31	27.31	87,651,700
Mar. 06, 2020	29.91	29.97	28.45	29.41	29.41	81,228,000
Mar. 05, 2020	29.47	29.84	28.96	29.82	29.82	68,343,800
Mar. 04, 2020	29.03	29.18	28.28	29.13	29.13	55,030,300
Mar. 03, 2020	27.82	29.61	27.46	28.68	28.68	130,291,500
Mar. 02, 2020	27.09	27.47	26.70	27.29	27.29	83,762,400
Feb. 28, 2020	26.80	27.04	25.43	26.22	26.22	166,818,900
Feb. 27, 2020	30.32	30.40	28.14	28.15	28.15	125,082,100
Feb. 26, 2020	29.90	30.28	29.67	29.87	29.87	49,317,800
Feb. 25, 2020	30.48	31.16	29.91	29.97	29.97	91,165,500
Feb. 24, 2020	31.76	31.84	30.66	31.05	31.05	87,112,400
Feb. 21, 2020	30.27	30.71	30.18	30.65	30.65	76,564,200
Feb. 20, 2020	29.66	30.10	29.50	29.75	29.75	52,313,900
Feb. 19, 2020	29.37	29.79	29.20	29.75	29.75	45,467,500
Feb. 18, 2020	28.59	29.25	28.38	29.23	29.23	64,678,400
Feb. 14, 2020	28.34	28.47	28.19	28.31	28.31	22,888,600
Feb. 13, 2020	28.37	28.59	28.21	28.32	28.32	29,937,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...