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
Feb 15, 2019	22.27	22.44	22.02	22.43	22.43	36,203,100
Feb 14, 2019	21.96	22.18	21.84	22.14	22.14	33,745,200
Feb 13, 2019	22.00	22.28	21.91	21.92	21.92	49,415,200
Feb 12, 2019	22.23	22.27	21.95	22.05	22.05	23,475,700
Feb 11, 2019	22.11	22.32	22.06	22.08	22.08	38,453,400
Feb 08, 2019	22.07	22.45	22.07	22.34	22.34	48,965,400
Feb 07, 2019	22.21	22.35	21.96	22.03	22.03	36,029,500
Feb 06, 2019	22.36	22.60	22.21	22.22	22.22	49,850,200
Feb 05, 2019	22.49	22.61	22.22	22.61	22.61	33,532,900
Feb 04, 2019	22.19	22.51	22.16	22.49	22.49	53,968,100
Feb 01, 2019	22.53	22.66	22.20	22.57	22.57	42,718,200
Jan 31, 2019	22.42	22.69	22.29	22.69	22.69	60,796,600
Jan 30, 2019	21.86	22.55	21.75	22.18	22.18	66,605,400
Jan 29, 2019	21.64	21.98	21.49	21.97	21.97	61,112,200
Jan 28, 2019	21.18	21.48	21.18	21.45	21.45	38,990,100
Jan 25, 2019	20.81	21.23	20.80	21.18	21.18	52,893,000
Jan 24, 2019	20.37	20.59	20.35	20.50	20.50	37,866,200
Jan 23, 2019	20.32	20.61	20.23	20.49	20.49	22,692,400
Jan 22, 2019	20.36	20.51	20.22	20.45	20.45	34,617,600
Jan 18, 2019	20.45	20.64	20.24	20.31	20.31	50,576,000
Jan 17, 2019	20.57	20.77	20.51	20.66	20.66	25,288,300
Jan 16, 2019	20.57	20.78	20.50	20.60	20.60	22,030,000
Jan 15, 2019	21.00	21.06	20.42	20.61	20.61	45,097,700
Jan 14, 2019	21.12	21.27	20.85	20.93	20.93	34,552,200
Jan 11, 2019	21.06	21.25	21.01	21.08	21.08	32,955,600
Jan 10, 2019	21.24	21.35	20.95	21.00	21.00	38,185,600
Jan 09, 2019	21.03	21.41	21.01	21.32	21.32	55,350,100
Jan 08, 2019	20.85	21.07	20.69	21.05	21.05	36,313,100
Jan 07, 2019	21.48	21.53	20.98	21.04	21.04	41,231,900
Jan 04, 2019	21.13	21.40	21.01	21.30	21.30	60,257,200
Jan 03, 2019	21.30	21.54	21.13	21.48	21.48	52,555,200
Jan 02, 2019	21.11	21.23	20.84	21.05	21.05	39,963,400
Dec 31, 2018	20.70	21.13	20.56	21.09	21.09	53,866,600
Dec 28, 2018	20.89	21.02	20.57	20.60	20.60	49,835,000
Dec 27, 2018	20.84	21.00	20.70	20.97	20.97	52,393,000
Dec 26, 2018	21.35	21.40	20.53	20.62	20.62	76,365,200
Dec 24, 2018	20.70	21.11	20.65	21.09	21.09	60,507,000
Dec 21, 2018	20.68	20.77	20.27	20.44	20.44	63,178,700
Dec 20, 2018	20.53	20.84	20.34	20.67	20.67	94,498,200
Dec 20, 2018	0.105 Dividend
Dec 19, 2018	21.09	21.47	19.90	19.95	19.85	120,753,200
Dec 18, 2018	20.54	21.17	20.53	21.09	20.98	79,518,700
Dec 17, 2018	20.29	20.65	20.28	20.61	20.50	67,083,000
Dec 14, 2018	20.26	20.36	20.08	20.12	20.01	48,779,800
Dec 13, 2018	20.33	20.48	20.29	20.48	20.37	42,891,300
Dec 12, 2018	20.07	20.49	20.07	20.44	20.33	71,833,500
Dec 11, 2018	20.21	20.38	19.96	20.01	19.90	50,550,800
Dec 10, 2018	20.10	20.55	19.99	20.13	20.02	47,462,700
Dec 07, 2018	19.88	20.34	19.79	20.20	20.09	67,727,400
Dec 06, 2018	19.66	19.90	19.50	19.71	19.61	50,911,100
Dec 04, 2018	19.67	19.77	19.52	19.60	19.50	45,434,300
Dec 03, 2018	19.39	19.49	19.16	19.44	19.34	47,882,800
Nov 30, 2018	19.08	19.18	18.80	19.09	18.99	31,883,800
Nov 29, 2018	19.44	19.52	19.16	19.17	19.07	28,893,400
Nov 28, 2018	18.77	19.48	18.73	19.34	19.24	49,633,100
Nov 27, 2018	19.29	19.29	18.72	18.87	18.77	51,165,000
Nov 26, 2018	19.40	19.67	19.22	19.26	19.16	23,593,600
Nov 23, 2018	19.63	19.74	19.27	19.36	19.26	30,344,400
Nov 21, 2018	19.47	19.92	19.45	19.81	19.71	51,285,800
Nov 20, 2018	19.51	19.51	18.97	19.30	19.20	33,847,400
Nov 19, 2018	19.35	19.66	19.33	19.39	19.29	39,968,700
Nov 16, 2018	19.37	19.50	19.29	19.38	19.28	46,150,500
Nov 15, 2018	18.89	19.13	18.81	19.09	18.99	39,657,800
Nov 14, 2018	18.37	19.08	18.34	18.83	18.73	66,754,900
Nov 13, 2018	18.70	18.73	18.26	18.42	18.32	37,410,700
Nov 12, 2018	18.79	18.89	18.59	18.61	18.51	38,310,500
Nov 09, 2018	18.93	19.12	18.78	19.04	18.94	48,178,200
Nov 08, 2018	19.17	19.47	19.15	19.38	19.28	36,788,400
Nov 07, 2018	19.52	19.56	19.27	19.31	19.21	22,573,000
Nov 06, 2018	19.59	19.66	19.31	19.40	19.30	26,050,300
Nov 05, 2018	19.43	19.80	19.34	19.56	19.46	29,600,100
Nov 02, 2018	19.49	19.66	19.36	19.63	19.53	38,780,200
Nov 01, 2018	19.24	19.67	19.20	19.57	19.47	63,588,500
Oct 31, 2018	18.84	18.94	18.64	18.93	18.83	55,037,000
Oct 30, 2018	18.97	19.25	18.82	19.15	19.05	33,839,100
Oct 29, 2018	19.03	19.43	18.82	19.01	18.91	39,090,300
Oct 26, 2018	19.13	19.58	19.01	19.06	18.96	74,515,900
Oct 25, 2018	19.90	19.93	18.88	19.00	18.90	85,572,300
Oct 24, 2018	20.10	20.24	19.80	19.87	19.77	38,506,000
Oct 23, 2018	20.36	20.51	19.93	20.10	19.99	51,504,500
Oct 22, 2018	19.90	19.98	19.68	19.86	19.76	30,036,800
Oct 19, 2018	20.19	20.27	19.97	20.01	19.90	32,958,300
Oct 18, 2018	19.85	20.35	19.77	20.00	19.89	40,595,000
Oct 17, 2018	19.99	20.23	19.77	19.91	19.81	43,598,000
Oct 16, 2018	20.23	20.33	19.76	19.99	19.88	40,971,300
Oct 15, 2018	20.02	20.39	19.93	20.06	19.95	64,151,500
Oct 12, 2018	19.75	19.89	19.27	19.75	19.65	63,982,500
Oct 11, 2018	19.03	19.99	18.84	19.87	19.77	134,790,100
Oct 10, 2018	18.33	18.71	18.15	18.63	18.53	57,558,300
Oct 09, 2018	18.58	18.63	18.29	18.39	18.29	39,183,800
Oct 08, 2018	18.36	18.73	18.20	18.71	18.61	50,616,600
Oct 05, 2018	18.82	18.90	18.58	18.65	18.55	32,050,300
Oct 04, 2018	18.91	18.99	18.59	18.75	18.65	42,990,700
Oct 03, 2018	19.10	19.23	18.75	18.79	18.69	47,836,900
Oct 02, 2018	18.83	19.08	18.74	19.05	18.95	70,369,600
Oct 01, 2018	18.44	18.62	18.43	18.55	18.45	30,221,100
Sep 28, 2018	18.50	18.69	18.47	18.52	18.42	36,328,000
Sep 27, 2018	18.22	18.48	18.14	18.34	18.24	42,157,400
Sep 26, 2018	18.72	18.83	18.39	18.42	18.32	78,326,300
Sep 25, 2018	18.99	19.10	18.76	18.85	18.75	34,694,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...