UK markets closed

VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF (0LKC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.72+0.33 (+1.30%)
At close: 05:11PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202435.2235.5335.1735.5335.537,372
31 May 202435.4736.0035.0235.2635.2624,635
30 May 202434.9735.8235.2635.6535.655,503
29 May 202436.0036.0035.3335.4135.416,918
28 May 202435.7436.2035.7835.9735.9742,509
24 May 202435.0335.4335.2235.2435.247,749
23 May 202435.1235.5834.6834.6834.6829,350
22 May 202436.6936.7035.7435.8835.8828,161
21 May 202436.9237.2136.7436.8136.8147,032
20 May 202437.3737.5536.5437.4237.4216,525
17 May 202435.6636.8136.0436.6736.6738,247
16 May 202435.9235.8235.4435.8035.8067,920
15 May 202435.4436.0835.0636.0736.0714,398
14 May 202435.0535.4235.1035.2435.243,843
13 May 202435.1435.3134.7434.8734.8711,107
10 May 202435.7535.9735.2635.4235.4214,038
09 May 202434.1435.1834.4635.0535.0528,509
08 May 202433.9734.4333.7634.1334.133,859
07 May 202434.1034.2633.9434.0634.063,874
03 May 202433.3934.0033.1533.2833.2873,800
02 May 202433.0833.6732.9633.5333.53160,642
01 May 202433.1633.6033.1033.4633.4623,127
30 Apr 202434.2233.9833.4233.4433.4425,328
29 Apr 202434.6734.9334.1134.8634.86112,790
26 Apr 202434.5934.9434.3334.4934.4929,594
25 Apr 202433.2534.1932.9734.1934.1915,892
24 Apr 202433.0333.1532.8033.1533.154,371
23 Apr 202432.2633.1032.2033.0733.0740,348
22 Apr 202433.2233.6032.5032.6332.6322,431
19 Apr 202433.8934.2233.7634.2234.225,987
18 Apr 202433.8634.0533.5633.7233.7218,820
17 Apr 202433.1033.9233.2133.6433.6445,982
16 Apr 202432.9633.5032.5033.0833.0823,085
15 Apr 202434.1234.2133.0533.4333.4321,362
12 Apr 202434.9435.7234.0334.0534.0566,558
11 Apr 202433.9634.2833.6434.2834.2816,923
10 Apr 202434.4633.9932.9933.5533.55107,861
09 Apr 202434.0434.5633.9734.1334.1350,746
08 Apr 202434.2134.3133.3133.7133.7193,001
05 Apr 202432.9633.9632.8333.8633.8642,875
04 Apr 202433.1333.2032.7533.1033.1021,809
03 Apr 202432.2733.0932.4033.0933.09244,248
02 Apr 202432.2232.4931.9832.2232.22137,992
28 Mar 202430.6531.7531.1531.7131.7173,961
27 Mar 202429.9830.8930.0230.8630.86288,858
26 Mar 202430.0430.4729.9030.0230.0231,051
25 Mar 202429.6230.3729.9230.0130.0119,097
22 Mar 202429.7430.0329.6229.6229.62141,896
21 Mar 202430.7430.9030.0230.1030.10292,435
20 Mar 202428.9830.2428.9830.1830.18271,671
19 Mar 202429.7529.6929.0729.0729.07108,911
18 Mar 202429.8229.9129.6729.7729.7719,235
15 Mar 202430.0630.0629.6629.8729.872,396
14 Mar 202429.8730.0829.7729.9229.928,893
13 Mar 202429.6630.4929.8230.3230.3213,292
12 Mar 202430.0129.5929.2229.4829.4820,991
11 Mar 202429.6730.3029.4830.1930.1914,965
08 Mar 202429.6629.9629.5129.7129.713,348
07 Mar 202429.2829.6829.4029.5229.527,402
06 Mar 202428.6829.5128.7829.4529.4517,545
05 Mar 202428.5129.1228.5028.8028.8031,928
04 Mar 202427.4228.4227.7028.3128.3121,899
01 Mar 202426.5127.3926.3427.3927.3949,809
29 Feb 202426.0126.6826.1526.4926.4945,072
28 Feb 202425.8725.9025.7425.7725.7714,091
27 Feb 202426.2026.3326.0926.1526.1596,095
26 Feb 202426.3826.3226.0326.0526.056,291
23 Feb 202426.0926.6526.0326.6526.652,481
22 Feb 202426.8926.7026.0926.1026.10104,540
21 Feb 202426.9526.8526.4626.5526.5587,352
20 Feb 202427.0127.2326.8926.9926.9949,359
19 Feb 202426.9326.9326.9326.9326.93-
16 Feb 202426.8427.0926.5527.0927.0968,859
15 Feb 202426.0727.0426.3826.8226.827,514
14 Feb 202425.9726.0425.7025.9125.912,406
13 Feb 202427.3426.5125.8525.8625.8633,735
12 Feb 202427.0627.3826.8927.3627.3613,350
09 Feb 202427.2527.1726.7926.9726.972,902
08 Feb 202427.4227.3727.2127.2327.231,326
07 Feb 202427.5827.7527.4327.4327.431,208
06 Feb 202427.5027.7427.4627.7027.701,766
05 Feb 202427.7227.6427.2527.4827.482,275
02 Feb 202429.0829.0327.7427.8627.869,309
01 Feb 202428.2429.0328.2828.9528.959,246
31 Jan 202428.2128.7028.2328.4128.414,826
30 Jan 202428.4628.5728.0528.1028.106,357
29 Jan 202428.2528.2527.8828.0828.082,654
26 Jan 202428.1728.3928.0428.0828.089,044
25 Jan 202427.9028.3428.0428.0628.067,097
24 Jan 202428.4529.0027.7827.7827.7824,533
23 Jan 202427.8527.9727.7227.9127.9114,093
22 Jan 202427.4427.6627.2527.6127.6111,391
19 Jan 202427.7027.6927.3727.5327.533,993
18 Jan 202427.5827.7627.4327.5227.52223,105
17 Jan 202428.1628.1227.4627.4627.46102,757
16 Jan 202429.3829.2128.4128.4128.4111,087
15 Jan 202429.7729.7729.7729.7729.77-
12 Jan 202429.2230.1929.6029.7429.74273,561
11 Jan 202429.3529.3828.5728.7228.7218,245
10 Jan 202429.2929.3228.9529.0829.082,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...