UK markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.19+0.44 (+1.32%)
As of 01:18PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202433.7034.3133.7034.1934.1911,298,398
18 Apr 202434.0334.0933.4633.7533.7518,480,500
17 Apr 202433.3233.9533.1133.5533.5527,931,600
16 Apr 202433.0533.2632.4333.0333.0332,547,300
15 Apr 202434.0634.1433.0033.5333.5334,573,800
12 Apr 202435.0635.7433.4433.7633.7671,491,700
11 Apr 202434.1234.4933.5434.4534.4522,445,100
10 Apr 202433.3034.0632.9833.6833.6833,130,300
09 Apr 202434.2334.5933.9234.1834.1829,048,200
08 Apr 202434.1534.2733.3033.6033.6024,472,100
05 Apr 202433.0033.9932.7933.8433.8441,859,800
04 Apr 202433.1433.3132.7332.7832.7829,952,400
03 Apr 202432.3933.2432.3333.1433.1430,509,300
02 Apr 202432.2432.4931.9532.4432.4434,459,200
01 Apr 202432.3132.4331.7132.0332.0327,020,600
28 Mar 202431.4131.7831.1131.6231.6228,716,300
27 Mar 202430.0430.9730.0230.9630.9626,953,100
26 Mar 202430.4630.4729.8229.8529.8513,428,600
25 Mar 202429.8330.3929.8229.8329.8317,643,300
22 Mar 202429.7730.0529.5929.6029.6021,646,200
21 Mar 202430.5430.8429.9629.9629.9634,092,100
20 Mar 202428.9630.5228.9130.2630.2635,671,400
19 Mar 202429.5129.5329.0229.0629.0628,698,900
18 Mar 202429.8529.9329.6629.7429.7425,774,500
15 Mar 202429.7930.0829.6129.8929.8922,347,500
14 Mar 202429.9630.0929.7129.8929.8922,337,700
13 Mar 202429.7830.4929.7330.2930.2924,676,600
12 Mar 202429.5529.6229.2029.5829.5825,334,200
11 Mar 202429.6030.3429.4530.1330.1328,314,000
08 Mar 202429.8230.0029.4429.6429.6432,708,800
07 Mar 202429.5029.7229.3429.6129.6125,808,800
06 Mar 202429.0529.5429.0129.1629.1628,673,000
05 Mar 202428.9829.1528.6328.6628.6633,710,200
04 Mar 202427.8028.5827.6828.5128.5149,404,900
01 Mar 202426.7127.4526.3027.3327.3341,333,500
29 Feb 202426.3326.6926.2826.3626.3628,381,700
28 Feb 202425.9225.9425.6725.7825.7820,071,400
27 Feb 202426.2726.3626.0126.0326.0320,494,100
26 Feb 202426.3626.3626.0226.2526.2520,293,200
23 Feb 202426.2526.7626.0126.6626.6627,368,400
22 Feb 202426.7026.7426.0626.1626.1627,627,500
21 Feb 202427.0027.0026.4426.8226.8221,676,300
20 Feb 202427.1827.2426.8726.9926.9916,047,500
16 Feb 202426.6027.1626.5226.8626.8619,616,600
15 Feb 202426.3527.0626.3426.7726.7726,932,000
14 Feb 202425.9726.1025.6926.0126.0126,125,900
13 Feb 202426.6226.6325.6825.8925.8948,889,000
12 Feb 202426.9227.4126.8527.2927.2917,511,300
09 Feb 202427.1727.1926.7726.9726.9720,973,700
08 Feb 202427.3027.4527.1727.3027.3012,609,500
07 Feb 202427.6527.7527.3827.4627.4613,055,900
06 Feb 202427.4927.7727.3727.7227.7211,292,700
05 Feb 202427.4627.6727.2327.3627.3622,148,900
02 Feb 202428.2128.2427.6928.0228.0237,209,000
01 Feb 202428.2929.1428.2529.0329.0334,102,000
31 Jan 202428.2628.7727.8727.9427.9428,238,900
30 Jan 202428.5428.5927.9828.1528.1515,319,900
29 Jan 202428.4028.4027.8728.3628.3616,190,800
26 Jan 202428.2428.4628.0328.0728.0714,246,500
25 Jan 202428.1428.3627.9928.2528.2517,608,000
24 Jan 202428.8529.0427.6927.7027.7027,261,800
23 Jan 202427.8228.2527.7128.2328.2317,398,100
22 Jan 202427.3327.7327.2327.6027.6011,064,300
19 Jan 202427.8127.8127.3327.6927.6920,331,600
18 Jan 202427.7927.7927.4127.5927.5918,315,100
17 Jan 202427.9527.9727.4427.5127.5137,527,500
16 Jan 202429.2129.2228.3328.3928.3931,802,300
12 Jan 202429.7230.2229.5629.7029.7029,213,500
11 Jan 202429.1429.3028.5228.8928.8922,435,100
10 Jan 202429.1429.3428.9129.1129.1119,691,900
09 Jan 202429.7729.7729.0729.1729.1720,971,200
08 Jan 202429.2929.8729.2229.7029.7014,185,500
05 Jan 202429.8130.3629.5129.7729.7719,552,100
04 Jan 202429.8529.9629.4429.7729.7717,862,300
03 Jan 202429.9130.0629.5329.7629.7633,470,600
02 Jan 202431.0431.2430.5030.5630.5621,612,300
29 Dec 202331.0031.1630.6831.0131.0119,119,300
28 Dec 202331.8331.9731.1531.1731.1727,291,700
27 Dec 202331.8532.2931.7931.9831.9818,337,500
26 Dec 202331.6931.9031.4731.6731.6710,339,500
22 Dec 202332.0032.3531.5631.5631.5622,670,600
21 Dec 202331.3031.5631.1831.3531.3519,965,900
20 Dec 202331.6331.6830.7730.7830.7820,212,500
19 Dec 202330.9031.8530.8231.5531.5533,525,900
18 Dec 202330.7230.8330.4130.7330.7320,872,500
18 Dec 20230.5 Dividend
15 Dec 202331.1131.3530.8930.9530.4521,261,200
14 Dec 202331.1831.9331.0431.3130.8036,945,300
13 Dec 202328.8730.7028.6730.7030.2044,140,100
12 Dec 202329.6529.6528.7228.8628.3925,652,700
11 Dec 202329.3429.6329.0829.5529.0718,238,400
08 Dec 202329.6830.1129.3629.6829.2027,547,100
07 Dec 202330.6230.6329.9930.3229.8318,815,000
06 Dec 202330.8430.9730.4130.4229.9316,837,000
05 Dec 202330.6930.9530.1730.4829.9928,217,700
04 Dec 202331.1231.3030.7431.0230.5245,796,100
01 Dec 202331.2431.9131.1231.8131.3033,498,300
30 Nov 202331.0731.3330.8631.3230.8118,194,300
29 Nov 202331.2231.3930.9531.2030.7021,026,400
28 Nov 202330.1531.2330.0631.2230.7241,105,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...