Vaneck Gold Miners ETF (NY: GDX )

39.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.74 28.30 27.66 28.05 51,889,536 +0.19(+0.67%)
Aug 29, 2019 28.60 28.64 27.60 27.86 79,976,832 -0.70(-2.47%)
Aug 28, 2019 28.79 28.94 28.21 28.56 57,515,776 -0.14(-0.49%)
Aug 27, 2019 27.91 28.75 27.84 28.70 87,099,864 +0.86(+3.10%)
Aug 26, 2019 27.88 28.16 27.61 27.84 50,423,140 +0.00(+0.00%)
Aug 23, 2019 26.90 27.90 26.85 27.84 98,892,160 +1.08(+4.04%)
Aug 22, 2019 26.83 27.04 26.65 26.76 42,023,152 -0.20(-0.73%)
Aug 21, 2019 26.86 27.11 26.82 26.96 32,227,582 -0.14(-0.52%)
Aug 20, 2019 26.45 27.21 26.41 27.10 77,840,896 +0.86(+3.29%)
Aug 19, 2019 26.06 26.66 25.93 26.23 66,824,712 -0.33(-1.24%)
Aug 16, 2019 26.68 26.87 26.42 26.56 62,733,344 -0.42(-1.57%)
Aug 15, 2019 26.59 27.12 26.45 26.98 52,867,448 +0.30(+1.13%)
Aug 14, 2019 27.16 27.32 26.65 26.68 64,191,816 -0.04(-0.14%)
Aug 13, 2019 27.62 27.66 26.12 26.72 104,349,560 -0.52(-1.90%)
Aug 12, 2019 27.79 27.94 27.23 27.24 55,022,260 -0.34(-1.23%)
Aug 09, 2019 27.75 28.05 27.54 27.58 45,168,392 -0.39(-1.38%)
Aug 08, 2019 27.34 28.05 27.12 27.96 66,154,884 +0.48(+1.74%)
Aug 07, 2019 27.79 28.18 27.43 27.48 97,184,888 +0.55(+2.06%)
Aug 06, 2019 26.85 27.04 26.59 26.93 48,716,704 +0.07(+0.24%)
Aug 05, 2019 26.80 27.25 26.62 26.86 97,605,480 +0.78(+2.99%)
Aug 02, 2019 26.05 26.40 25.89 26.08 48,992,632 -0.08(-0.29%)
Aug 01, 2019 24.51 26.25 24.46 26.16 133,895,768 +1.27(+5.09%)
Jul 31, 2019 26.00 26.19 24.81 24.89 133,370,880 -1.25(-4.78%)
Jul 30, 2019 26.20 26.30 26.02 26.14 31,424,002 +0.06(+0.22%)
Jul 29, 2019 25.74 26.08 25.57 26.08 54,858,988 +0.46(+1.80%)
Jul 26, 2019 25.88 25.96 25.58 25.62 36,398,156 -0.14(-0.55%)
Jul 25, 2019 26.28 26.28 25.67 25.76 70,640,432 -0.68(-2.56%)
Jul 24, 2019 26.36 26.49 26.15 26.44 37,587,388 +0.26(+1.00%)
Jul 23, 2019 26.49 26.68 25.97 26.18 56,524,104 -0.30(-1.13%)
Jul 22, 2019 26.37 26.57 26.27 26.48 40,788,040 +0.20(+0.75%)
Jul 19, 2019 26.21 26.55 25.92 26.28 72,215,096 -0.25(-0.96%)
Jul 18, 2019 25.28 26.59 25.14 26.53 106,517,320 +1.09(+4.28%)
Jul 17, 2019 24.59 25.45 24.59 25.44 90,241,760 +0.98(+3.99%)
Jul 16, 2019 24.55 24.73 24.39 24.47 34,289,924 -0.12(-0.50%)
Jul 15, 2019 24.58 24.71 24.41 24.59 31,873,588 -0.03(-0.11%)
Jul 12, 2019 24.42 24.65 24.29 24.62 33,853,560 +0.25(+1.04%)
Jul 11, 2019 24.54 24.68 24.16 24.36 57,508,164 -0.24(-0.99%)
Jul 10, 2019 24.44 24.64 24.20 24.61 60,111,604 +0.52(+2.14%)
Jul 09, 2019 23.79 24.10 23.68 24.09 39,952,876 +0.22(+0.90%)
Jul 08, 2019 23.90 24.05 23.68 23.88 43,220,604 +0.03(+0.12%)
Jul 05, 2019 23.46 23.95 23.18 23.85 55,279,272 -0.24(-1.01%)
Jul 03, 2019 24.11 24.14 23.82 24.09 26,357,330 +0.09(+0.39%)
Jul 02, 2019 23.37 24.09 23.30 24.00 80,677,008 +0.91(+3.95%)
Jul 01, 2019 23.29 23.47 23.04 23.09 96,235,272 -0.92(-3.83%)
Jun 28, 2019 23.89 24.04 23.65 24.01 42,012,132 +0.22(+0.91%)
Jun 27, 2019 23.77 23.85 23.61 23.79 56,432,872 -0.18(-0.74%)
Jun 26, 2019 23.55 24.18 23.53 23.97 60,783,384 -0.10(-0.43%)
Jun 25, 2019 24.64 24.66 23.58 24.07 110,371,568 -0.51(-2.06%)
Jun 24, 2019 23.77 24.58 23.73 24.58 108,375,136 +0.90(+3.81%)
Jun 21, 2019 23.48 23.71 23.18 23.68 53,564,068 +0.15(+0.64%)
Jun 20, 2019 23.16 23.64 23.05 23.53 140,509,328 +0.99(+4.37%)
Jun 19, 2019 22.09 22.57 22.03 22.54 49,247,460 +0.31(+1.39%)
Jun 18, 2019 22.31 22.43 21.92 22.23 47,280,548 +0.20(+0.89%)
Jun 17, 2019 21.93 22.04 21.73 22.03 53,968,476 +0.12(+0.56%)
Jun 14, 2019 22.03 22.23 21.70 21.91 44,951,940 +0.08(+0.39%)
Jun 13, 2019 21.62 21.83 21.55 21.83 32,595,044 +0.26(+1.22%)
Jun 12, 2019 21.39 21.68 21.37 21.57 38,276,128 +0.35(+1.64%)
Jun 11, 2019 20.99 21.31 20.95 21.22 25,043,906 +0.12(+0.58%)
Jun 10, 2019 21.06 21.15 20.89 21.10 47,969,508 -0.40(-1.88%)
Jun 07, 2019 21.65 21.72 21.35 21.50 44,044,188 +0.02(+0.09%)
Jun 06, 2019 21.28 21.53 21.23 21.48 52,143,804 +0.23(+1.06%)
Jun 05, 2019 21.45 21.62 20.98 21.26 59,184,544 +0.04(+0.18%)
Jun 04, 2019 20.82 21.25 20.82 21.22 43,543,504 +0.09(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.