VanEck Global Resources Fund A (GHAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Jun 13, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Jun 12, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Jun 11, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Jun 10, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jun 07, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jun 06, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jun 05, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Jun 04, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Jun 03, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| May 31, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| May 30, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| May 29, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| May 28, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| May 24, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| May 23, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| May 22, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| May 21, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| May 20, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| May 17, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| May 16, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| May 15, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| May 14, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| May 13, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| May 10, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| May 09, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| May 08, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| May 07, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| May 06, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| May 03, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| May 02, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| May 01, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Apr 30, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Apr 29, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Apr 26, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Apr 25, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Apr 24, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 23, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Apr 22, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Apr 19, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Apr 18, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Apr 17, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Apr 16, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Apr 15, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Apr 12, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Apr 11, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Apr 10, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Apr 09, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Apr 08, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Apr 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Apr 04, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Apr 03, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Apr 02, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Apr 01, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Mar 28, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Mar 27, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Mar 26, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Mar 25, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Mar 22, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 21, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Mar 20, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Mar 19, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Mar 18, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Mar 15, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Mar 14, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Mar 13, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 12, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Mar 11, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Mar 08, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 07, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Mar 06, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Mar 05, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Mar 04, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Mar 01, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Feb 29, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Feb 28, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Feb 27, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Feb 26, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Feb 23, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Feb 22, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Feb 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Feb 20, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Feb 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 15, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Feb 14, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 13, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Feb 12, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Feb 09, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Feb 08, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Feb 07, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Feb 06, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Feb 05, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Feb 02, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 01, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jan 31, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jan 30, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Jan 29, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Jan 26, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Jan 25, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Jan 24, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.