VanEck Global Resources Fund I (GHAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| May 24, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| May 23, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| May 22, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| May 21, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| May 20, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| May 17, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| May 16, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| May 15, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| May 14, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| May 13, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| May 10, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| May 09, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| May 08, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| May 07, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| May 06, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| May 03, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| May 02, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| May 01, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Apr 30, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Apr 29, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Apr 26, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Apr 25, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Apr 24, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Apr 23, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Apr 22, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Apr 19, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Apr 18, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Apr 17, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Apr 16, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Apr 15, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Apr 12, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Apr 11, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Apr 10, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Apr 09, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Apr 08, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Apr 05, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Apr 04, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Apr 03, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 02, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Apr 01, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Mar 28, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Mar 27, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Mar 26, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Mar 25, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Mar 22, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Mar 21, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Mar 20, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Mar 19, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Mar 18, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 15, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Mar 14, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Mar 13, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Mar 12, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Mar 11, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Mar 08, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Mar 07, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Mar 06, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Mar 05, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Mar 04, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 01, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Feb 29, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Feb 28, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Feb 27, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Feb 26, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Feb 23, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Feb 22, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Feb 21, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Feb 20, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Feb 16, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Feb 15, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Feb 14, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Feb 13, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Feb 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Feb 09, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Feb 08, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Feb 07, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Feb 06, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Feb 05, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Feb 02, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Feb 01, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Jan 31, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Jan 30, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Jan 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jan 26, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Jan 25, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Jan 24, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jan 23, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jan 22, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jan 19, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Jan 18, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Jan 17, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Jan 16, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Jan 12, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Jan 11, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Jan 10, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Jan 09, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Jan 08, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Jan 05, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Jan 04, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| *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.