UK markets close in 3 hours 19 minutes

VanEck Vectors Global Mining ETF A USD (GDIG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.33+0.24 (+0.72%)
As of 10:49AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.5333.5333.2533.3333.333,620
02 May 202433.5733.5732.9633.1033.1018,617
01 May 202432.9033.2432.9033.1333.138,390
30 Apr 202433.9234.2433.5133.4633.4634,405
29 Apr 202434.0134.1333.9034.1234.122,807
26 Apr 202433.7133.9033.5133.5233.5220,983
25 Apr 202432.8433.0632.5833.0333.033,864
24 Apr 202432.7432.8332.4432.5432.544,106
23 Apr 202432.2632.3531.9532.3132.313,109
22 Apr 202433.0533.4032.3832.2932.293,158
19 Apr 202433.0333.5232.7633.5233.5213,845
18 Apr 202432.9533.3332.9533.1333.131,588
17 Apr 202432.2233.3132.2233.0033.006,759
16 Apr 202432.9032.9032.0332.2232.2219,723
15 Apr 202433.8833.8833.1033.2433.2412,837
12 Apr 202433.2734.2933.2734.2934.2915,978
11 Apr 202433.4733.6733.0033.0533.0513,085
10 Apr 202433.8334.0532.8933.3533.354,111
09 Apr 202433.2633.9032.9233.4933.494,461
08 Apr 202432.8733.2232.4733.2633.2638,862
05 Apr 202432.1232.7532.1232.7532.7516,781
04 Apr 202432.4332.9032.4332.7932.796,879
03 Apr 202432.0432.3331.7532.2932.2910,365
02 Apr 202431.2531.9831.2531.7531.7518,186
28 Mar 202430.9131.1130.6131.2031.2031,663
27 Mar 202430.1930.5930.1930.5030.503,265
26 Mar 202430.4030.5830.1530.2530.253,235
25 Mar 202430.4530.7730.2530.4930.493,252
22 Mar 202430.4630.6230.3330.4830.488,629
21 Mar 202430.8031.1530.6630.8030.802,096
20 Mar 202429.7829.9429.7529.9229.922,952
19 Mar 202430.0030.1329.8129.8629.86270
18 Mar 202430.1530.2530.0130.1030.103,409
15 Mar 202429.8930.1729.7830.0230.027,844
14 Mar 202430.2530.4729.8229.8429.841,256
13 Mar 202429.4130.1729.4130.2130.2164,917
12 Mar 202429.6432.2029.3629.4329.438,066
11 Mar 202429.9629.9629.2429.6429.643,226
08 Mar 202429.8330.1029.7829.7329.7310,856
07 Mar 202429.4129.9929.4129.3129.31835
06 Mar 202428.7229.3828.5929.3629.363,776
05 Mar 202428.6329.5028.6028.7828.783,262
04 Mar 202428.5028.7228.3928.7228.724,400
01 Mar 202428.2628.5527.9828.5828.5811,339
29 Feb 202427.8028.3027.7328.1028.106,780
28 Feb 202428.0328.0427.6527.6927.691,246
27 Feb 202427.8628.2327.8628.2228.222,444
26 Feb 202428.3128.3227.8227.8227.825,137
23 Feb 202428.2228.3828.1128.3128.314,256
22 Feb 202428.5028.6827.8328.2428.2421,033
21 Feb 202428.4429.9528.1128.2228.225,768
20 Feb 202428.5828.7528.3628.5628.569,590
19 Feb 202428.8929.1928.7528.8728.871,494
16 Feb 202428.8029.1228.5029.0329.038,410
15 Feb 202428.1028.4628.0828.3628.367,889
14 Feb 202428.0028.1927.8828.0228.021,268
13 Feb 202428.8929.0027.9128.2128.215,432
12 Feb 202428.5028.8028.4528.7828.78499
09 Feb 202428.7528.9228.4728.4328.431,513
08 Feb 202429.1729.2628.8328.8928.894,701
07 Feb 202429.2329.4229.0028.9728.971,726
06 Feb 202429.0129.2028.9329.1729.172,315
05 Feb 202429.5929.6228.7428.8128.817,075
02 Feb 202430.1730.5129.5129.5829.583,497
01 Feb 202429.7030.1829.7030.1430.1410,464
31 Jan 202430.0330.2529.8430.1830.18840
30 Jan 202430.0030.2730.0029.9329.9354,748
29 Jan 202430.1230.1629.7529.8829.886,155
26 Jan 202429.7530.1029.6829.9129.918,848
25 Jan 202429.8130.2129.6829.6829.683,257
24 Jan 202429.9030.1729.6329.6329.634,498
23 Jan 202429.0229.4928.8529.1929.19727
22 Jan 202428.9529.1728.6928.7728.779,120
19 Jan 202429.2629.4228.8228.9528.9510,619
18 Jan 202429.0629.2729.0029.1829.183,874
17 Jan 202429.5029.5028.9329.0129.015,835
16 Jan 202430.2430.3929.8829.9929.998,717
15 Jan 202430.5930.9230.5030.6530.65823
12 Jan 202430.5231.1330.5031.0231.0236,782
11 Jan 202430.7330.9030.2630.1330.131,316
10 Jan 202430.6130.8230.4730.5230.522,323
09 Jan 202431.1331.5030.5230.6230.6214,619
08 Jan 202430.9031.3030.7531.1731.175,022
05 Jan 202431.0531.4530.8131.3731.375,780
04 Jan 202431.4131.6831.2431.4231.429,838
03 Jan 202432.1832.1830.9931.1831.1811,876
02 Jan 202432.8332.8832.1332.4132.412,985
29 Dec 202332.5032.6932.5032.5832.5843
28 Dec 202333.1233.1232.6532.7032.702,405
27 Dec 202332.8232.9732.2932.7832.7835,881
22 Dec 202331.9932.4731.9932.3532.3517,552
21 Dec 202331.6432.1331.6132.0832.0814,685
20 Dec 202331.8432.2931.8431.8831.8816,314
19 Dec 202331.9032.3831.5332.0432.047,675
18 Dec 202331.5831.6731.2731.4131.419,770
15 Dec 202331.5931.7831.2531.4231.426,295
14 Dec 202330.5831.3530.5831.2531.2514,481
13 Dec 202329.3229.3529.0829.1829.1811,400
12 Dec 202329.6729.9029.2629.3129.311,940
11 Dec 202329.7429.7529.4029.5129.512,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...