Mail

GDXJ - VanEck Vectors Junior 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
Aug 22, 2019	39.42	39.75	39.10	39.10	39.10	12,244,200
Aug 21, 2019	39.63	40.01	39.46	39.66	39.66	7,601,400
Aug 20, 2019	38.87	40.40	38.87	40.06	40.06	17,406,000
Aug 19, 2019	38.40	39.42	38.10	38.59	38.59	11,060,500
Aug 16, 2019	39.84	40.10	39.17	39.22	39.22	17,246,300
Aug 15, 2019	39.75	40.61	39.47	40.44	40.44	15,934,500
Aug 14, 2019	40.66	41.05	39.71	39.75	39.75	15,674,000
Aug 13, 2019	41.66	41.74	39.19	40.07	40.07	24,247,600
Aug 12, 2019	41.90	42.45	40.93	41.00	41.00	18,989,800
Aug 09, 2019	42.19	42.59	41.73	41.84	41.84	10,793,100
Aug 08, 2019	41.45	42.74	41.12	42.50	42.50	14,051,700
Aug 07, 2019	42.41	43.10	41.77	41.84	41.84	24,305,900
Aug 06, 2019	41.00	41.22	40.43	40.89	40.89	13,688,000
Aug 05, 2019	40.62	41.70	40.41	41.10	41.10	29,308,400
Aug 02, 2019	39.30	39.94	39.09	39.43	39.43	9,671,400
Aug 01, 2019	36.89	39.76	36.78	39.46	39.46	25,641,900
Jul 31, 2019	39.50	39.75	37.45	37.54	37.54	38,085,400
Jul 30, 2019	39.41	39.94	39.27	39.76	39.76	8,720,200
Jul 29, 2019	38.79	39.35	38.37	39.31	39.31	12,371,300
Jul 26, 2019	38.93	39.07	38.40	38.57	38.57	4,833,800
Jul 25, 2019	39.71	39.72	38.49	38.58	38.58	22,071,300
Jul 24, 2019	39.54	39.99	39.31	39.93	39.93	14,139,700
Jul 23, 2019	39.82	40.22	38.80	39.18	39.18	13,104,700
Jul 22, 2019	39.53	40.03	39.53	39.82	39.82	13,348,000
Jul 19, 2019	39.43	40.15	38.85	39.49	39.49	18,662,500
Jul 18, 2019	37.60	40.03	37.32	39.93	39.93	35,637,600
Jul 17, 2019	36.32	37.77	36.28	37.70	37.70	24,368,700
Jul 16, 2019	35.84	36.62	35.77	36.05	36.05	15,039,200
Jul 15, 2019	35.82	36.10	35.62	36.05	36.05	9,317,100
Jul 12, 2019	35.35	35.88	35.22	35.81	35.81	12,470,400
Jul 11, 2019	35.85	36.06	35.06	35.28	35.28	16,282,400
Jul 10, 2019	35.66	35.94	35.24	35.90	35.90	21,540,700
Jul 09, 2019	34.43	35.04	34.19	34.96	34.96	19,915,300
Jul 08, 2019	34.65	34.86	34.30	34.30	34.30	21,573,600
Jul 05, 2019	33.92	34.69	33.62	34.65	34.65	16,912,700
Jul 03, 2019	35.01	35.09	34.64	34.92	34.92	11,550,200
Jul 02, 2019	33.77	35.08	33.77	34.92	34.92	36,573,200
Jul 01, 2019	34.00	34.18	33.09	33.23	33.23	41,479,000
Jun 28, 2019	34.80	35.02	34.48	34.96	34.96	15,776,500
Jun 27, 2019	34.70	34.81	34.44	34.66	34.66	14,299,900
Jun 26, 2019	34.35	35.30	34.07	34.84	34.84	16,327,000
Jun 25, 2019	35.80	35.98	34.21	34.89	34.89	34,489,700
Jun 24, 2019	34.69	35.62	34.49	35.60	35.60	30,256,800
Jun 21, 2019	34.23	34.38	33.54	34.37	34.37	12,443,100
Jun 20, 2019	33.88	34.27	33.54	34.23	34.23	29,793,200
Jun 19, 2019	31.81	32.39	31.59	32.33	32.33	14,239,000
Jun 18, 2019	32.11	32.28	31.53	31.97	31.97	14,660,300
Jun 17, 2019	31.51	31.81	31.28	31.63	31.63	7,616,000
Jun 14, 2019	31.97	32.25	31.16	31.51	31.51	16,774,900
Jun 13, 2019	31.03	31.55	30.99	31.51	31.51	10,557,400
Jun 12, 2019	30.70	31.22	30.70	31.02	31.02	13,939,800
Jun 11, 2019	29.91	30.62	29.91	30.45	30.45	14,570,700
Jun 10, 2019	30.31	30.39	29.89	30.06	30.06	25,454,800
Jun 07, 2019	31.34	31.47	30.78	30.88	30.88	12,909,600
Jun 06, 2019	31.01	31.16	30.76	31.05	31.05	13,999,200
Jun 05, 2019	31.42	31.72	30.59	30.79	30.79	12,970,700
Jun 04, 2019	30.59	31.11	30.53	31.08	31.08	11,932,500
Jun 03, 2019	30.11	31.15	30.02	31.06	31.06	29,842,300
May 31, 2019	28.89	29.72	28.89	29.53	29.53	23,419,100
May 30, 2019	27.97	28.58	27.82	28.50	28.50	12,786,000
May 29, 2019	28.08	28.17	27.87	27.96	27.96	11,688,400
May 28, 2019	27.90	28.13	27.80	28.01	28.01	10,673,100
May 24, 2019	28.10	28.27	27.98	28.19	28.19	5,599,100
May 23, 2019	28.23	28.62	27.95	28.06	28.06	12,044,100
May 22, 2019	28.57	28.57	27.80	27.95	27.95	13,630,100
May 21, 2019	28.35	28.61	28.21	28.56	28.56	4,650,200
May 20, 2019	28.65	28.73	28.45	28.46	28.46	6,188,200
May 17, 2019	28.41	28.79	28.28	28.74	28.74	9,736,900
May 16, 2019	28.81	28.81	28.38	28.54	28.54	13,168,100
May 15, 2019	29.10	29.26	28.89	28.95	28.95	4,372,500
May 14, 2019	29.26	29.32	28.71	29.05	29.05	14,699,500
May 13, 2019	28.93	29.35	28.59	29.26	29.26	24,615,400
May 10, 2019	28.70	28.76	28.35	28.38	28.38	6,902,800
May 09, 2019	28.57	28.94	28.50	28.54	28.54	13,591,400
May 08, 2019	29.30	29.48	28.55	28.63	28.63	11,841,400
May 07, 2019	28.59	29.20	28.33	29.10	29.10	14,429,300
May 06, 2019	28.32	28.73	28.30	28.49	28.49	9,200,900
May 03, 2019	28.46	28.86	28.33	28.41	28.41	16,290,200
May 02, 2019	28.37	28.52	28.04	28.18	28.18	14,335,200
May 01, 2019	29.24	29.63	28.57	28.81	28.81	17,726,200
Apr 30, 2019	29.33	29.66	29.28	29.33	29.33	5,749,900
Apr 29, 2019	29.87	29.92	29.19	29.32	29.32	16,338,200
Apr 26, 2019	29.52	30.27	29.52	30.12	30.12	16,337,900
Apr 25, 2019	29.43	29.72	29.07	29.18	29.18	10,462,200
Apr 24, 2019	28.85	29.61	28.69	29.31	29.31	20,379,800
Apr 23, 2019	28.70	29.00	28.61	28.81	28.81	10,764,100
Apr 22, 2019	29.65	29.70	28.89	28.96	28.96	13,687,800
Apr 18, 2019	30.11	30.29	29.47	29.57	29.57	20,237,900
Apr 17, 2019	30.25	30.46	29.98	30.18	30.18	8,263,300
Apr 16, 2019	30.50	30.60	30.27	30.29	30.29	13,740,200
Apr 15, 2019	30.77	31.13	30.61	30.93	30.93	9,333,600
Apr 12, 2019	31.34	31.52	31.11	31.13	31.13	7,933,000
Apr 11, 2019	31.58	31.79	31.19	31.30	31.30	15,153,800
Apr 10, 2019	32.41	32.59	32.00	32.05	32.05	11,179,200
Apr 09, 2019	32.44	32.55	32.27	32.48	32.48	12,568,500
Apr 08, 2019	32.17	32.34	31.97	32.28	32.28	12,925,500
Apr 05, 2019	31.69	31.80	31.39	31.79	31.79	7,539,400
Apr 04, 2019	30.65	31.84	30.57	31.71	31.71	12,987,000
Apr 03, 2019	30.99	31.22	30.89	31.07	31.07	8,585,000
Apr 02, 2019	30.90	31.12	30.83	30.95	30.95	7,763,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...