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
Apr 20, 2018	22.82	22.85	22.59	22.71	22.71	47,975,800
Apr 19, 2018	23.10	23.18	22.82	23.06	23.06	33,413,200
Apr 18, 2018	23.13	23.31	22.96	22.98	22.98	55,934,600
Apr 17, 2018	22.73	23.01	22.67	22.93	22.93	26,116,200
Apr 16, 2018	22.98	22.98	22.69	22.80	22.80	33,914,400
Apr 13, 2018	22.68	23.05	22.66	22.89	22.89	45,733,700
Apr 12, 2018	22.55	22.68	22.44	22.47	22.47	38,282,400
Apr 11, 2018	22.47	23.05	22.46	22.75	22.75	73,378,100
Apr 10, 2018	22.17	22.41	22.14	22.26	22.26	34,933,700
Apr 09, 2018	22.09	22.19	21.84	21.98	21.98	26,503,600
Apr 06, 2018	22.14	22.19	22.02	22.07	22.07	28,824,100
Apr 05, 2018	21.71	21.99	21.68	21.97	21.97	21,917,200
Apr 04, 2018	22.17	22.18	21.82	21.87	21.87	21,864,000
Apr 03, 2018	22.03	22.10	21.83	21.91	21.91	32,183,100
Apr 02, 2018	22.19	22.44	22.11	22.23	22.23	38,852,500
Mar 29, 2018	21.64	21.99	21.63	21.98	21.98	36,064,900
Mar 28, 2018	21.87	21.90	21.56	21.66	21.66	57,399,700
Mar 27, 2018	22.10	22.27	21.95	21.99	21.99	50,314,200
Mar 26, 2018	22.31	22.51	22.26	22.44	22.44	44,428,800
Mar 23, 2018	22.06	22.36	22.02	22.12	22.12	74,162,800
Mar 22, 2018	21.74	21.84	21.49	21.50	21.50	34,294,500
Mar 21, 2018	21.47	22.02	21.38	21.86	21.86	77,132,100
Mar 20, 2018	21.32	21.41	21.16	21.27	21.27	40,842,100
Mar 19, 2018	21.41	21.56	21.22	21.51	21.51	30,109,500
Mar 16, 2018	21.44	21.53	21.25	21.43	21.43	20,880,700
Mar 15, 2018	21.57	21.65	21.41	21.45	21.45	30,524,800
Mar 14, 2018	21.68	21.82	21.64	21.73	21.73	16,708,700
Mar 13, 2018	21.78	21.89	21.56	21.67	21.67	17,335,400
Mar 12, 2018	21.46	21.79	21.35	21.76	21.76	32,577,300
Mar 09, 2018	21.52	21.77	21.42	21.57	21.57	23,402,900
Mar 08, 2018	21.65	21.70	21.44	21.65	21.65	18,596,900
Mar 07, 2018	21.98	22.06	21.51	21.57	21.57	42,129,900
Mar 06, 2018	21.94	22.25	21.90	22.01	22.01	53,458,700
Mar 05, 2018	21.44	21.65	21.31	21.65	21.65	38,419,800
Mar 02, 2018	21.77	21.89	21.47	21.49	21.49	25,906,400
Mar 01, 2018	21.12	21.64	20.94	21.57	21.57	59,170,800
Feb 28, 2018	21.54	21.62	21.35	21.35	21.35	33,039,000
Feb 27, 2018	21.97	21.97	21.35	21.49	21.49	69,407,300
Feb 26, 2018	22.08	22.25	22.01	22.18	22.18	30,234,300
Feb 23, 2018	21.75	21.99	21.67	21.97	21.97	24,782,000
Feb 22, 2018	21.94	22.04	21.72	21.73	21.73	27,068,100
Feb 21, 2018	22.06	22.46	21.78	21.79	21.79	40,097,800
Feb 20, 2018	22.22	22.31	21.84	21.87	21.87	47,894,500
Feb 16, 2018	22.81	22.90	22.22	22.51	22.51	49,081,700
Feb 15, 2018	23.07	23.10	22.63	22.99	22.99	36,155,700
Feb 14, 2018	22.01	23.15	21.94	23.01	23.01	95,516,900
Feb 13, 2018	21.99	22.09	21.83	22.00	22.00	21,692,900
Feb 12, 2018	21.57	22.15	21.43	21.97	21.97	70,844,400
Feb 09, 2018	21.65	21.68	20.84	21.68	21.68	101,763,800
Feb 08, 2018	21.80	22.02	21.65	21.68	21.68	51,192,400
Feb 07, 2018	21.99	22.28	21.73	21.80	21.80	51,539,100
Feb 06, 2018	22.49	22.52	21.98	22.11	22.11	68,463,900
Feb 05, 2018	23.00	23.02	22.48	22.71	22.71	53,158,400
Feb 02, 2018	23.38	23.39	22.79	22.91	22.91	75,765,500
Feb 01, 2018	23.57	23.81	23.45	23.70	23.70	33,277,700
Jan 31, 2018	23.67	23.84	23.22	23.75	23.75	46,410,300
Jan 30, 2018	23.80	23.86	23.33	23.45	23.45	37,702,200
Jan 29, 2018	24.13	24.15	23.57	23.68	23.68	59,676,000
Jan 26, 2018	24.30	24.42	24.20	24.35	24.35	31,439,500
Jan 25, 2018	24.74	24.86	23.98	24.13	24.13	61,745,600
Jan 24, 2018	24.51	24.84	24.49	24.60	24.60	53,467,100
Jan 23, 2018	23.60	24.17	23.39	24.10	24.10	38,807,100
Jan 22, 2018	23.75	23.83	23.54	23.71	23.71	19,300,900
Jan 19, 2018	23.78	23.84	23.64	23.65	23.65	22,753,200
Jan 18, 2018	23.97	24.08	23.56	23.61	23.61	39,198,000
Jan 17, 2018	24.21	24.49	23.92	23.94	23.94	41,932,100
Jan 16, 2018	24.04	24.43	24.01	24.37	24.37	39,719,500
Jan 12, 2018	23.60	24.02	23.50	24.01	24.01	55,599,200
Jan 11, 2018	23.27	23.42	23.27	23.38	23.38	23,581,400
Jan 10, 2018	23.34	23.43	23.16	23.25	23.25	28,985,500
Jan 09, 2018	23.19	23.27	22.97	23.11	23.11	40,393,700
Jan 08, 2018	23.58	23.61	23.28	23.42	23.42	33,366,000
Jan 05, 2018	23.58	23.72	23.49	23.67	23.67	21,765,800
Jan 04, 2018	23.55	23.74	23.39	23.72	23.72	31,300,300
Jan 03, 2018	23.78	23.81	23.24	23.57	23.57	45,780,900
Jan 02, 2018	23.46	23.84	23.42	23.82	23.82	43,172,000
Dec 29, 2017	23.32	23.37	23.10	23.24	23.24	22,380,400
Dec 28, 2017	23.28	23.35	23.02	23.20	23.20	18,870,200
Dec 27, 2017	23.27	23.28	23.06	23.16	23.16	29,887,500
Dec 26, 2017	22.97	23.25	22.89	23.20	23.20	34,177,900
Dec 22, 2017	22.75	22.92	22.68	22.89	22.89	26,914,900
Dec 21, 2017	22.43	22.75	22.43	22.63	22.63	27,396,800
Dec 20, 2017	22.25	22.59	22.21	22.50	22.50	37,314,000
Dec 19, 2017	22.16	22.26	22.04	22.13	22.13	25,162,600
Dec 18, 2017	22.08	22.23	21.99	22.16	22.16	30,791,800
Dec 18, 2017	0.176 Dividend
Dec 15, 2017	22.16	22.21	21.98	21.99	21.81	33,144,000
Dec 14, 2017	22.08	22.17	21.80	22.07	21.89	36,365,600
Dec 13, 2017	21.42	22.32	21.42	22.16	21.98	82,201,600
Dec 12, 2017	21.32	21.46	21.27	21.42	21.25	34,569,600
Dec 11, 2017	21.65	21.82	21.43	21.51	21.34	33,505,200
Dec 08, 2017	21.60	21.81	21.57	21.68	21.51	29,074,400
Dec 07, 2017	21.58	21.70	21.40	21.58	21.41	31,467,200
Dec 06, 2017	21.67	21.90	21.61	21.69	21.52	43,407,300
Dec 05, 2017	22.01	22.13	21.79	21.97	21.79	35,894,500
Dec 04, 2017	22.26	22.39	22.17	22.20	22.02	32,949,000
Dec 01, 2017	22.36	22.86	22.35	22.49	22.31	45,368,800
Nov 30, 2017	22.38	22.53	22.27	22.47	22.29	39,156,200
Nov 29, 2017	22.77	22.77	22.47	22.50	22.32	54,138,800
Nov 28, 2017	23.08	23.17	22.92	22.93	22.75	25,800,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...