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
Sep 18, 2018	27.50	27.67	27.16	27.41	27.41	8,491,720
Sep 17, 2018	27.14	27.62	26.87	27.52	27.52	20,349,500
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
Jul 02, 2018	32.38	32.55	32.19	32.36	32.36	6,894,000
Jun 29, 2018	32.32	32.80	32.32	32.70	32.70	9,680,900
Jun 28, 2018	32.26	32.30	32.06	32.20	32.20	5,819,500
Jun 27, 2018	32.28	32.50	32.10	32.14	32.14	7,463,700
Jun 26, 2018	32.28	32.52	32.24	32.41	32.41	4,947,000
Jun 25, 2018	32.69	32.77	32.45	32.52	32.52	7,693,700
Jun 22, 2018	32.48	32.82	32.47	32.78	32.78	6,630,500
Jun 21, 2018	32.34	32.55	32.23	32.40	32.40	6,354,400
Jun 20, 2018	32.46	32.64	32.16	32.25	32.25	8,657,100
Jun 19, 2018	32.42	32.62	32.36	32.45	32.45	6,549,200
Jun 18, 2018	32.70	32.86	32.65	32.71	32.71	5,253,400
Jun 15, 2018	32.84	32.85	32.56	32.71	32.71	16,160,600
Jun 14, 2018	33.17	33.31	33.10	33.20	33.20	16,698,700
Jun 13, 2018	32.86	33.13	32.43	33.00	33.00	14,042,100
Jun 12, 2018	32.84	33.03	32.79	32.85	32.85	10,078,600
Jun 11, 2018	32.79	33.16	32.74	33.02	33.02	23,779,700
Jun 08, 2018	32.95	32.95	32.73	32.78	32.78	5,961,600
Jun 07, 2018	33.00	33.09	32.86	32.95	32.95	3,245,300
Jun 06, 2018	33.02	33.13	32.81	32.99	32.99	5,501,400
Jun 05, 2018	32.81	33.02	32.64	32.96	32.96	7,554,300
Jun 04, 2018	33.12	33.14	32.76	32.79	32.79	3,532,300
Jun 01, 2018	32.71	32.96	32.51	32.80	32.80	6,031,200
May 31, 2018	33.04	33.10	32.71	32.73	32.73	8,250,400
May 30, 2018	32.82	33.13	32.76	33.09	33.09	13,169,000
May 29, 2018	32.53	32.92	32.44	32.63	32.63	8,652,000
May 25, 2018	33.27	33.27	32.80	32.89	32.89	12,850,700
May 24, 2018	33.18	33.51	33.13	33.50	33.50	10,584,200
May 23, 2018	32.63	33.13	32.60	33.04	33.04	11,326,700
May 22, 2018	33.15	33.23	32.72	32.76	32.76	8,704,000
May 21, 2018	32.90	33.14	32.72	33.12	33.12	7,142,100
May 18, 2018	32.65	33.06	32.58	32.84	32.84	10,198,100
May 17, 2018	32.80	32.88	32.70	32.82	32.82	3,265,400
May 16, 2018	32.86	33.07	32.77	32.83	32.83	5,325,200
May 15, 2018	32.83	33.03	32.57	32.85	32.85	14,245,100
May 14, 2018	33.95	33.95	33.46	33.55	33.55	6,276,400
May 11, 2018	34.26	34.26	33.72	33.85	33.85	10,101,600
May 10, 2018	33.73	34.11	33.73	34.10	34.10	12,938,300
May 09, 2018	33.46	33.72	33.30	33.42	33.42	5,472,400
May 08, 2018	33.20	33.62	32.92	33.41	33.41	8,453,400
May 07, 2018	33.38	33.63	33.30	33.34	33.34	9,710,800
May 04, 2018	33.29	33.61	33.16	33.55	33.55	5,990,600
May 03, 2018	33.65	33.67	33.24	33.48	33.48	9,497,300
May 02, 2018	32.88	33.76	32.80	33.07	33.07	13,130,900
May 01, 2018	32.36	32.73	32.28	32.71	32.71	11,866,900
Apr 30, 2018	32.57	32.83	32.46	32.51	32.51	11,381,500
Apr 27, 2018	33.10	33.10	32.88	33.03	33.03	3,113,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...