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
Sep 20, 2019	28.19	28.33	28.01	28.09	28.09	5,033,969
Sep 19, 2019	27.83	28.18	27.72	28.10	28.10	47,188,900
Sep 18, 2019	28.11	28.14	26.98	27.62	27.62	85,193,300
Sep 17, 2019	27.48	28.27	27.38	28.12	28.12	71,084,100
Sep 16, 2019	27.25	27.51	26.89	27.29	27.29	68,934,800
Sep 13, 2019	27.41	27.59	26.60	26.64	26.64	80,728,900
Sep 12, 2019	28.53	28.70	27.23	27.27	27.27	82,794,900
Sep 11, 2019	27.63	28.21	27.54	27.72	27.72	78,529,300
Sep 10, 2019	27.70	28.06	27.45	27.51	27.51	66,585,000
Sep 09, 2019	28.63	28.74	27.63	27.73	27.73	90,351,900
Sep 06, 2019	29.53	29.76	28.44	28.48	28.48	88,853,900
Sep 05, 2019	30.23	30.26	29.17	29.31	29.31	132,635,500
Sep 04, 2019	30.33	30.96	30.29	30.95	30.95	48,361,200
Sep 03, 2019	30.28	30.76	30.12	30.37	30.37	69,310,100
Aug 30, 2019	29.53	30.14	29.45	29.86	29.86	48,728,400
Aug 29, 2019	30.45	30.49	29.39	29.66	29.66	75,098,400
Aug 28, 2019	30.65	30.81	30.03	30.41	30.41	54,015,200
Aug 27, 2019	29.71	30.62	29.64	30.56	30.56	81,770,600
Aug 26, 2019	29.68	29.98	29.40	29.64	29.64	47,355,700
Aug 23, 2019	28.64	29.70	28.59	29.64	29.64	92,847,400
Aug 22, 2019	28.57	28.79	28.37	28.49	28.49	39,469,300
Aug 21, 2019	28.60	28.86	28.55	28.70	28.70	30,263,600
Aug 20, 2019	28.16	28.97	28.12	28.85	28.85	73,110,900
Aug 19, 2019	27.75	28.38	27.61	27.93	27.93	62,746,500
Aug 16, 2019	28.41	28.61	28.13	28.28	28.28	51,032,100
Aug 15, 2019	28.31	28.87	28.16	28.73	28.73	46,951,200
Aug 14, 2019	28.92	29.09	28.37	28.41	28.41	60,301,200
Aug 13, 2019	29.41	29.45	27.81	28.45	28.45	97,362,100
Aug 12, 2019	29.59	29.75	28.99	29.00	29.00	62,211,800
Aug 09, 2019	29.55	29.86	29.32	29.36	29.36	42,424,300
Aug 08, 2019	29.11	29.86	28.87	29.77	29.77	62,143,900
Aug 07, 2019	29.59	30.00	29.20	29.26	29.26	91,307,700
Aug 06, 2019	28.59	28.79	28.31	28.67	28.67	45,760,900
Aug 05, 2019	28.53	29.01	28.34	28.60	28.60	91,723,900
Aug 02, 2019	27.73	28.11	27.56	27.77	27.77	46,016,200
Aug 01, 2019	26.10	27.96	26.04	27.85	27.85	125,771,700
Jul 31, 2019	27.68	27.88	26.42	26.50	26.50	125,274,600
Jul 30, 2019	27.89	28.00	27.70	27.83	27.83	29,517,400
Jul 29, 2019	27.40	27.77	27.22	27.77	27.77	51,527,600
Jul 26, 2019	27.55	27.64	27.23	27.28	27.28	34,186,900
Jul 25, 2019	27.98	27.98	27.33	27.43	27.43	66,348,800
Jul 24, 2019	28.07	28.20	27.84	28.15	28.15	35,305,300
Jul 23, 2019	28.20	28.41	27.65	27.87	27.87	53,084,900
Jul 22, 2019	28.08	28.29	27.97	28.19	28.19	38,309,500
Jul 19, 2019	27.91	28.27	27.60	27.98	27.98	59,357,500
Jul 18, 2019	26.91	28.31	26.77	28.25	28.25	100,026,700
Jul 17, 2019	26.18	27.10	26.18	27.09	27.09	45,481,600
Jul 16, 2019	26.14	26.33	25.97	26.05	26.05	25,081,700
Jul 15, 2019	26.17	26.31	25.99	26.18	26.18	29,900,000
Jul 12, 2019	26.00	26.25	25.87	26.21	26.21	31,795,200
Jul 11, 2019	26.13	26.28	25.72	25.94	25.94	54,013,400
Jul 10, 2019	26.02	26.23	25.77	26.20	26.20	56,454,300
Jul 09, 2019	25.33	25.66	25.21	25.65	25.65	37,529,700
Jul 08, 2019	25.45	25.61	25.21	25.42	25.42	40,606,100
Jul 05, 2019	24.98	25.50	24.68	25.39	25.39	51,920,800
Jul 03, 2019	25.67	25.70	25.36	25.65	25.65	24,756,100
Jul 02, 2019	24.89	25.65	24.81	25.55	25.55	75,815,700
Jul 01, 2019	24.80	24.99	24.53	24.58	24.58	90,390,200
Jun 28, 2019	25.43	25.60	25.19	25.56	25.56	39,459,700
Jun 27, 2019	25.31	25.39	25.14	25.33	25.33	53,004,800
Jun 26, 2019	25.07	25.74	25.05	25.52	25.52	57,095,000
Jun 25, 2019	26.23	26.25	25.11	25.63	25.63	103,671,800
Jun 24, 2019	25.31	26.17	25.26	26.17	26.17	101,843,300
Jun 21, 2019	25.00	25.24	24.68	25.21	25.21	50,309,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...