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
Mar. 30, 2020	24.39	25.33	23.14	23.93	23.93	59,674,895
Mar. 27, 2020	25.15	25.67	23.73	24.37	24.37	94,455,600
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	125,123,900
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
Feb. 12, 2020	28.34	28.41	28.08	28.12	28.12	33,312,700
Feb. 11, 2020	28.32	28.53	28.07	28.43	28.43	24,591,700
Feb. 10, 2020	28.19	28.51	28.02	28.39	28.39	34,717,200
Feb. 07, 2020	28.57	28.67	27.92	27.93	27.93	40,445,600
Feb. 06, 2020	28.27	28.51	28.11	28.40	28.40	37,356,800
Feb. 05, 2020	28.02	28.35	27.91	28.05	28.05	41,433,700
Feb. 04, 2020	28.20	28.28	27.77	28.05	28.05	62,983,500
Feb. 03, 2020	28.81	28.90	28.40	28.56	28.56	42,345,200
Jan. 31, 2020	28.80	29.24	28.76	28.99	28.99	41,986,200
Jan. 30, 2020	28.90	29.08	28.60	28.73	28.73	39,866,800
Jan. 29, 2020	28.30	28.90	28.23	28.86	28.86	37,940,100
Jan. 28, 2020	28.80	28.97	28.28	28.31	28.31	55,735,200
Jan. 27, 2020	29.64	29.66	28.91	29.08	29.08	38,199,300
Jan. 24, 2020	28.61	29.30	28.61	29.22	29.22	44,497,000
Jan. 23, 2020	28.66	29.10	28.59	28.66	28.66	41,346,600
Jan. 22, 2020	28.90	28.99	28.65	28.84	28.84	21,333,700
Jan. 21, 2020	28.26	28.97	28.20	28.95	28.95	48,096,900
Jan. 17, 2020	28.75	28.78	28.30	28.42	28.42	43,853,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...