UK Markets closed

VanEck Vectors Gold Miners ETF (GDX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
36.41-0.39 (-1.06%)
At close: 4:57PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202134.7034.7034.2634.2634.2614,878
24 Nov 202134.8534.8534.0034.4034.4023,883
23 Nov 202135.3035.3034.1534.2934.2914,328
22 Nov 202135.8335.8934.6935.2435.2456,661
19 Nov 202136.5836.5836.1436.2436.2435,553
18 Nov 202137.2937.2936.2136.4136.4143,221
17 Nov 202136.6437.1436.5036.8036.8030,087
16 Nov 202137.0737.4136.6436.6436.6447,303
15 Nov 202136.7437.1636.5737.0537.0537,825
12 Nov 202136.5537.1136.4236.8636.8647,383
11 Nov 202136.6536.9836.3036.6936.6931,759
10 Nov 202135.3236.6635.0636.3336.3353,974
09 Nov 202134.9135.1734.6035.0135.0116,203
08 Nov 202134.6835.2434.6134.8734.8749,626
05 Nov 202134.0034.3733.6634.3734.3713,291
04 Nov 202133.9634.7233.7433.8333.8336,721
03 Nov 202133.4533.5432.9433.4533.4530,542
02 Nov 202133.8533.8933.2233.2433.2426,717
01 Nov 202133.5834.6333.5033.8633.8657,082
29 Oct 202134.7234.7233.7633.9533.9533,339
28 Oct 202135.0435.2834.7034.8534.85227,155
27 Oct 202135.1035.4734.9335.1935.1910,312
26 Oct 202135.6535.6535.0935.2235.2238,834
25 Oct 202135.5035.7535.2535.7235.7226,043
22 Oct 202134.8035.9434.8035.0735.0759,464
21 Oct 202134.6734.9734.5434.5434.5425,366
20 Oct 202134.8735.1734.6135.1235.1211,534
19 Oct 202134.5534.9534.3334.3934.3921,913
18 Oct 202134.4834.5734.0734.4634.4633,400
15 Oct 202134.8634.8633.8834.5034.5031,578
14 Oct 202134.4034.8134.2634.7534.7522,696
13 Oct 202132.8434.3632.8434.1934.19103,944
12 Oct 202132.5633.1432.5032.9032.9028,121
11 Oct 202132.9732.9732.6032.7432.7431,080
08 Oct 202132.7233.2732.3032.5632.5638,806
07 Oct 202132.2932.6131.9232.6132.6140,373
06 Oct 202131.4631.6331.1631.5031.5020,730
05 Oct 202131.6431.7231.0531.2931.2913,005
04 Oct 202131.3631.7230.8831.6531.6519,067
01 Oct 202131.0731.5831.0131.1731.1725,147
30 Sept 202130.8531.8330.7531.6231.6266,525
29 Sept 202131.2831.5230.7430.9230.9223,659
28 Sept 202131.3531.3530.7031.2931.2951,850
27 Sept 202132.1332.1331.6031.7831.7819,010
24 Sept 202131.8432.0431.4531.8231.8234,760
23 Sept 202132.4432.7231.8532.0332.0320,906
22 Sept 202132.9632.9632.5132.8832.8814,263
21 Sept 202132.0032.9632.0032.9032.9018,252
20 Sept 202132.3132.4932.0132.4632.4631,923
17 Sept 202133.3533.3532.3032.5832.5857,504
16 Sept 202133.9534.0332.5632.6632.6613,762
15 Sept 202134.1234.4533.9234.2734.277,421
14 Sept 202134.3034.6233.8134.5034.5036,398
13 Sept 202133.8034.3433.7534.3434.343,712
10 Sept 202134.3034.3233.7833.9733.9742,756
09 Sept 202134.2334.7033.8534.0534.0530,235
08 Sept 202134.4434.5334.0034.2834.2812,875
07 Sept 202135.1035.3134.2734.3734.3743,347
06 Sept 202135.3735.4635.3135.4035.4016,957
03 Sept 202134.6435.6134.5635.3735.3729,757
02 Sept 202134.5234.5634.2534.3034.3026,805
01 Sept 202134.7435.0334.3934.7234.7230,692
31 Aug 202134.4534.6534.1234.5834.5874,633
27 Aug 202133.7534.2733.3334.2234.2220,593
26 Aug 202133.4533.8233.3933.6833.6816,928
25 Aug 202133.8934.0933.4333.5433.5411,064
24 Aug 202134.1034.4433.9734.1334.1321,779
23 Aug 202133.0034.1132.8534.0534.0518,835
20 Aug 202132.9633.0632.6632.9632.9667,694
19 Aug 202133.2133.4833.0533.1833.1827,724
18 Aug 202134.5934.6233.2733.5033.5010,174
17 Aug 202134.8234.8234.3634.3634.366,201
16 Aug 202134.6734.9634.6134.8534.8531,167
13 Aug 202134.4234.9534.3434.9634.9617,534
12 Aug 202134.8034.8333.9434.0334.0313,074
11 Aug 202134.1034.9334.1034.9034.9019,318
10 Aug 202134.7034.7224.6234.1534.1538,333
09 Aug 202134.8535.1234.5234.6634.6659,600
06 Aug 202136.2036.3334.9835.2235.2299,245
05 Aug 202137.0037.4536.6236.7336.7315,219
04 Aug 202137.6837.9737.0637.0937.0948,935
03 Aug 202136.8037.3136.8037.3137.318,022
02 Aug 202137.0837.3736.9036.8536.8518,971
30 Jul 202137.2037.3736.9237.0937.0912,858
29 Jul 202136.4437.4536.4437.3537.3577,182
28 Jul 202135.9336.0035.5135.9735.9718,137
27 Jul 202135.8135.8935.4535.6335.6312,123
26 Jul 202135.0735.8535.0735.7435.7416,386
23 Jul 202135.6035.6435.0035.2535.2515,664
22 Jul 202135.7635.8635.1835.6435.6455,406
21 Jul 202135.4735.6635.1035.6635.6612,070
20 Jul 202135.3835.8435.2735.3835.389,097
19 Jul 202135.6735.7835.1235.1235.1240,179
16 Jul 202137.0137.1836.2736.3636.3682,243
15 Jul 202137.1737.3736.9337.0637.0633,799
14 Jul 202136.7237.3836.7037.0937.0948,470
13 Jul 202136.6236.9436.0336.8636.8622,349
12 Jul 202136.6336.7336.1736.6736.6714,395
09 Jul 202135.5036.4835.5036.4836.4829,603
08 Jul 202136.4336.9535.5335.5835.5864,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...