UK Markets close in 8 hrs 13 mins

VanEck Vectors Gold Miners ETF (GDX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.52-0.10 (-0.29%)
As of 04:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202235.3935.5834.9134.9934.9955,394
20 May 202234.9235.1534.1534.5234.5224,130
19 May 202233.0934.6532.7534.6234.62212,608
18 May 202233.7033.9432.9033.2333.2323,926
17 May 202233.7834.1733.4433.7033.7043,098
16 May 202233.1033.5032.9033.3833.3857,398
13 May 202232.8833.5632.5133.5233.5267,172
12 May 202234.3534.3532.8533.2433.2458,991
11 May 202234.3835.2834.3234.8134.81105,659
10 May 202235.0335.4034.2434.2434.2488,447
09 May 202236.6036.6335.2635.3535.3536,755
06 May 202237.3137.7036.8837.2337.23112,952
05 May 202239.1039.1537.2237.2237.2258,138
04 May 202238.0638.0637.3837.6037.6029,456
03 May 202237.5038.3237.0838.0238.02343,679
29 Apr 202238.7838.9538.2538.4038.4060,232
28 Apr 202237.7037.9037.3237.8037.8060,806
27 Apr 202237.8238.1837.4537.6937.6918,192
26 Apr 202238.6438.8137.8738.1838.1872,090
25 Apr 202239.2539.2537.8437.8437.8470,205
22 Apr 202241.2041.2039.5439.9639.9680,260
21 Apr 202242.8343.1341.3141.3141.3131,000
20 Apr 202242.5042.9942.3842.9542.9534,885
19 Apr 202243.8544.2542.8842.9742.9742,813
14 Apr 202243.9043.9743.4143.5343.53149,955
13 Apr 202243.1643.8842.9443.7743.77118,001
12 Apr 202242.5643.8342.4043.8343.8354,428
11 Apr 202242.6043.5042.4042.5342.5360,100
08 Apr 202242.1442.7641.7342.6042.6064,977
07 Apr 202241.3041.7341.0241.5541.5560,127
06 Apr 202241.2941.6040.9741.3841.3881,827
05 Apr 202242.4143.0041.9742.0342.0388,293
04 Apr 202242.7042.8742.2242.3242.32179,594
01 Apr 202241.3841.8440.7841.7241.72160,713
31 Mar 202241.7742.1141.3341.9541.9576,473
30 Mar 202241.3841.9141.0641.6041.6032,566
29 Mar 202241.1141.2339.4840.9840.98131,894
28 Mar 202241.2341.3740.6341.0241.0266,155
25 Mar 202241.8241.8541.2041.5141.5140,686
24 Mar 202241.8342.3441.3542.0342.0387,321
23 Mar 202240.7941.3940.7941.2541.2586,470
22 Mar 202241.3841.4040.2540.6940.6933,713
21 Mar 202240.5741.6240.2141.2041.2057,061
18 Mar 202240.4240.7640.1840.2940.29104,417
17 Mar 202240.3041.3740.0041.1541.15119,874
16 Mar 202240.0240.1139.0739.4939.4941,092
15 Mar 202239.0040.1238.4540.0840.0857,804
14 Mar 202241.3041.3039.9040.0740.0760,538
11 Mar 202241.6041.7740.5241.2841.28126,336
10 Mar 202240.5242.3940.4041.6941.6997,501
09 Mar 202241.4842.0239.5140.9340.93310,101
08 Mar 202241.7343.4441.5042.9642.96381,549
07 Mar 202241.0041.8440.2541.3141.31264,218
04 Mar 202238.6040.0038.6039.9439.94140,211
03 Mar 202238.4138.9138.3438.3638.3637,500
02 Mar 202238.4738.8137.4038.1438.14111,258
01 Mar 202236.9438.6636.8838.2838.2875,414
28 Feb 202237.3738.0736.9937.2637.2645,399
25 Feb 202236.8537.2836.2336.6736.6777,515
24 Feb 202238.2539.5237.2537.2537.25234,337
23 Feb 202236.9237.6336.5237.6337.6389,519
22 Feb 202237.6537.8037.0037.3237.3264,264
21 Feb 202237.3837.4636.9536.9536.9549,665
18 Feb 202237.2037.7137.1237.1737.1737,200
17 Feb 202236.4037.3336.2037.3337.33115,209
16 Feb 202235.1136.0035.1135.8735.8798,076
15 Feb 202235.7835.8034.3634.8634.86107,364
14 Feb 202234.6435.7834.6435.5135.5166,249
11 Feb 202233.1834.1733.0234.0134.0110,835
10 Feb 202234.3134.3433.8134.3334.3313,485
09 Feb 202234.2834.4634.1434.3434.3418,132
08 Feb 202233.6834.0533.5133.9333.93103,714
07 Feb 202233.0033.5232.8533.5233.5232,871
04 Feb 202232.8033.1332.0932.8832.88156,877
03 Feb 202233.1633.1632.4233.0733.0722,143
02 Feb 202233.0333.1732.7333.1633.1628,682
01 Feb 202232.7033.1532.5733.1433.1416,275
31 Jan 202232.0032.2431.7032.1032.1034,140
28 Jan 202232.2832.2831.2731.3631.3646,242
27 Jan 202232.8232.9132.2132.4832.4831,663
26 Jan 202234.1434.3533.9034.0134.0140,760
25 Jan 202233.5733.9833.3033.6333.6319,860
24 Jan 202234.6034.6032.9033.2233.2227,847
21 Jan 202235.1135.2834.6334.8434.8424,751
20 Jan 202235.6735.8535.2035.2435.2438,091
19 Jan 202233.0234.8032.7634.8034.8060,797
18 Jan 202233.6233.6232.9833.1533.1540,365
17 Jan 202233.2933.5733.2933.3133.316,911
14 Jan 202233.9233.9233.4433.2633.26159,732
13 Jan 202234.0234.2033.8433.9233.9224,269
12 Jan 202233.4634.0233.4633.7833.7830,904
11 Jan 202233.3733.4132.9933.2833.2810,006
10 Jan 202232.7532.7532.0932.3432.3423,345
07 Jan 202232.1432.4832.0632.2532.2514,599
06 Jan 202233.0733.1032.2432.4232.4293,735
05 Jan 202233.9434.5833.8934.2534.2515,599
04 Jan 202233.9734.4333.6034.0334.0372,229
31 Dec 202134.6034.6034.2134.2834.2810,378
30 Dec 202133.6434.1533.4634.1534.1528,479
29 Dec 202133.7034.0933.2033.9533.9518,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...