Mail

GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 21, 2018	27.61	28.13	27.60	28.09	28.09	3,557,994
Nov 20, 2018	27.77	27.77	26.92	27.35	27.35	10,733,100
Nov 19, 2018	27.53	27.97	27.51	27.60	27.60	7,340,300
Nov 16, 2018	27.53	27.69	27.38	27.51	27.51	12,126,400
Nov 15, 2018	26.75	27.22	26.75	27.12	27.12	11,804,000
Nov 14, 2018	26.10	26.93	26.08	26.64	26.64	20,563,300
Nov 13, 2018	26.62	26.70	26.04	26.17	26.17	14,458,100
Nov 12, 2018	26.96	27.07	26.45	26.55	26.55	23,842,600
Nov 09, 2018	27.14	27.30	26.97	27.13	27.13	11,356,800
Nov 08, 2018	27.57	27.91	27.45	27.54	27.54	11,034,200
Nov 07, 2018	28.20	28.23	27.67	27.67	27.67	12,868,600
Nov 06, 2018	28.30	28.42	27.82	27.92	27.92	9,339,600
Nov 05, 2018	28.06	28.51	27.98	28.28	28.28	8,082,000
Nov 02, 2018	28.06	28.34	27.90	28.06	28.06	16,191,700
Nov 01, 2018	27.89	28.40	27.83	28.14	28.14	19,521,100
Oct 31, 2018	27.67	27.67	27.14	27.32	27.32	19,501,700
Oct 30, 2018	27.87	28.44	27.58	27.97	27.97	14,126,500
Oct 29, 2018	28.30	28.61	27.88	27.89	27.89	10,214,200
Oct 26, 2018	28.59	29.08	28.21	28.21	28.21	18,724,600
Oct 25, 2018	29.36	29.53	28.30	28.38	28.38	18,591,900
Oct 24, 2018	29.70	29.89	29.23	29.35	29.35	10,580,900
Oct 23, 2018	30.07	30.30	29.46	29.67	29.67	13,482,800
Oct 22, 2018	29.49	29.49	29.10	29.27	29.27	8,725,500
Oct 19, 2018	29.65	29.83	29.46	29.63	29.63	8,405,900
Oct 18, 2018	29.51	29.94	29.29	29.31	29.31	8,716,400
Oct 17, 2018	29.66	29.96	29.32	29.45	29.45	10,215,300
Oct 16, 2018	30.00	30.13	29.35	29.74	29.74	9,286,200
Oct 15, 2018	29.64	30.31	29.54	29.79	29.79	15,661,500
Oct 12, 2018	29.27	29.49	28.64	29.30	29.30	18,866,800
Oct 11, 2018	28.18	29.50	27.89	29.33	29.33	35,620,000
Oct 10, 2018	27.34	27.60	26.92	27.55	27.55	10,605,000
Oct 09, 2018	27.66	27.75	27.31	27.33	27.33	11,340,500
Oct 08, 2018	27.17	27.89	27.09	27.87	27.87	10,013,700
Oct 05, 2018	27.93	28.10	27.60	27.62	27.62	8,833,800
Oct 04, 2018	27.91	28.34	27.61	27.83	27.83	11,224,200
Oct 03, 2018	28.16	28.28	27.70	27.74	27.74	12,133,900
Oct 02, 2018	27.68	28.23	27.68	28.02	28.02	17,927,500
Oct 01, 2018	27.20	27.54	27.19	27.39	27.39	7,339,800
Sep 28, 2018	27.05	27.64	27.05	27.36	27.36	14,804,600
Sep 27, 2018	27.05	27.12	26.79	26.91	26.91	17,162,500
Sep 26, 2018	27.76	28.11	27.43	27.54	27.54	20,498,400
Sep 25, 2018	28.08	28.32	27.88	28.02	28.02	10,788,800
Sep 24, 2018	28.26	28.43	27.81	27.91	27.91	12,902,300
Sep 21, 2018	28.03	28.42	27.89	28.08	28.08	18,329,100
Sep 20, 2018	28.63	28.74	28.03	28.56	28.56	18,873,200
Sep 19, 2018	27.65	28.40	27.63	28.15	28.15	19,774,600
Sep 18, 2018	27.50	27.67	27.16	27.46	27.46	12,227,800
Sep 17, 2018	27.14	27.62	26.87	27.52	27.52	21,350,700
Sep 14, 2018	27.10	27.23	26.74	26.81	26.81	12,068,800
Sep 13, 2018	27.68	27.77	26.94	27.15	27.15	17,948,800
Sep 12, 2018	26.31	27.59	26.25	27.36	27.36	24,885,800
Sep 11, 2018	26.12	26.55	25.91	26.44	26.44	15,092,900
Sep 10, 2018	26.84	26.91	26.37	26.46	26.46	12,337,900
Sep 07, 2018	26.76	27.11	26.47	26.85	26.85	10,920,900
Sep 06, 2018	26.93	27.31	26.71	26.77	26.77	16,289,800
Sep 05, 2018	27.21	27.24	26.76	26.87	26.87	10,376,300
Sep 04, 2018	27.44	27.44	26.84	27.13	27.13	16,046,300
Aug 31, 2018	27.71	28.03	27.56	27.64	27.64	7,178,100
Aug 30, 2018	27.99	27.99	27.61	27.75	27.75	11,397,600
Aug 29, 2018	28.21	28.40	27.95	28.17	28.17	8,297,000
Aug 28, 2018	28.99	29.14	27.90	28.17	28.17	21,137,900
Aug 27, 2018	28.33	28.85	28.31	28.82	28.82	18,671,900
Aug 24, 2018	27.60	28.55	27.51	28.21	28.21	24,722,000
Aug 23, 2018	27.84	27.84	26.95	27.15	27.15	21,555,500
Aug 22, 2018	28.20	28.25	27.85	28.09	28.09	7,010,200
Aug 21, 2018	27.93	28.16	27.67	28.04	28.04	13,758,200
Aug 20, 2018	27.78	28.10	27.42	27.81	27.81	28,333,400
Aug 17, 2018	27.10	27.70	26.91	27.49	27.49	28,190,900
Aug 16, 2018	27.84	28.18	26.78	26.81	26.81	23,777,900
Aug 15, 2018	28.67	28.79	27.32	27.63	27.63	35,517,200
Aug 14, 2018	29.68	29.79	29.27	29.34	29.34	9,605,900
Aug 13, 2018	30.34	30.34	29.40	29.56	29.56	24,362,400
Aug 10, 2018	30.74	31.00	30.55	30.60	30.60	9,790,600
Aug 09, 2018	30.91	31.27	30.79	30.81	30.81	7,167,000
Aug 08, 2018	30.78	30.94	30.52	30.80	30.80	6,734,500
Aug 07, 2018	31.31	31.38	30.71	30.77	30.77	7,226,400
Aug 06, 2018	31.40	31.42	31.08	31.11	31.11	11,501,700
Aug 03, 2018	31.45	32.91	31.34	31.46	31.46	9,329,500
Aug 02, 2018	31.55	31.62	31.19	31.23	31.23	10,766,000
Aug 01, 2018	31.73	31.81	31.52	31.54	31.54	8,546,500
Jul 31, 2018	31.59	32.06	31.58	31.72	31.72	4,628,900
Jul 30, 2018	31.91	31.92	31.66	31.70	31.70	6,152,600
Jul 27, 2018	31.94	32.14	31.84	31.92	31.92	7,199,900
Jul 26, 2018	32.18	32.33	31.89	31.91	31.91	12,678,100
Jul 25, 2018	32.23	32.42	32.03	32.42	32.42	12,291,900
Jul 24, 2018	31.85	32.10	31.77	32.05	32.05	6,500,200
Jul 23, 2018	31.90	32.07	31.64	31.70	31.70	9,982,000
Jul 20, 2018	32.08	32.27	31.97	32.09	32.09	11,657,500
Jul 19, 2018	31.68	32.37	31.68	31.86	31.86	14,902,100
Jul 18, 2018	31.98	32.34	31.85	32.28	32.28	14,315,300
Jul 17, 2018	32.03	32.32	32.01	32.11	32.11	6,879,900
Jul 16, 2018	32.43	32.52	32.24	32.28	32.28	7,115,500
Jul 13, 2018	32.50	32.74	32.50	32.53	32.53	7,046,900
Jul 12, 2018	32.80	32.98	32.70	32.70	32.70	6,230,700
Jul 11, 2018	33.08	33.26	32.54	32.56	32.56	15,501,800
Jul 10, 2018	33.31	33.49	33.09	33.42	33.42	4,158,800
Jul 09, 2018	33.76	33.94	33.44	33.51	33.51	7,870,500
Jul 06, 2018	33.36	33.65	33.31	33.50	33.50	8,857,100
Jul 05, 2018	33.19	33.41	33.13	33.31	33.31	13,076,400
Jul 03, 2018	32.61	33.05	32.61	33.00	33.00	12,917,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...