UK markets close in 34 minutes

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.66-0.24 (-0.52%)
As of 10:56AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202445.9046.1045.4045.6645.66739,214
19 Jul 202445.3446.4745.1945.9045.903,596,600
18 Jul 202447.8847.9546.3146.6346.634,953,000
17 Jul 202448.6949.1347.5047.5647.566,324,400
16 Jul 202447.8449.1147.4649.0949.096,218,100
15 Jul 202447.7548.2446.9947.3347.334,000,300
12 Jul 202447.1547.9447.1447.5947.594,381,600
11 Jul 202447.4747.8646.4047.7747.777,819,700
10 Jul 202445.5546.4045.4846.2446.244,654,100
09 Jul 202445.0845.4444.6444.9844.982,305,200
08 Jul 202444.6645.0944.3045.0145.014,042,600
05 Jul 202444.5045.4544.4545.0945.095,025,700
03 Jul 202442.8744.1642.8343.9543.955,258,400
02 Jul 202442.0142.5641.6242.0942.092,563,400
01 Jul 202442.3942.7741.9441.9841.981,922,700
28 Jun 202442.6042.8841.8342.1242.123,053,300
27 Jun 202442.3142.7742.3142.4042.403,272,300
26 Jun 202441.2041.9341.1441.7641.762,441,300
25 Jun 202442.0942.2141.8341.8641.863,097,900
24 Jun 202442.8343.0842.3542.5342.533,006,300
21 Jun 202443.1443.1942.1742.4242.425,415,800
20 Jun 202442.6043.5242.4043.3343.334,880,900
18 Jun 202441.3942.4241.2242.2042.203,883,200
17 Jun 202441.5541.6840.9241.4941.493,179,900
14 Jun 202441.9441.9441.2341.8541.853,586,500
13 Jun 202442.2142.6541.2141.3941.393,995,300
12 Jun 202443.2543.5342.0942.4042.406,636,400
11 Jun 202442.1542.2341.6742.1842.183,654,000
10 Jun 202442.2242.5941.7342.5542.554,878,600
07 Jun 202443.6843.7741.8941.9641.9612,690,100
06 Jun 202444.2745.5144.1445.3745.374,826,500
05 Jun 202443.5344.1843.1144.1044.104,791,600
04 Jun 202444.3344.3342.9843.2843.288,003,200
03 Jun 202445.1845.3744.7445.0645.064,955,000
31 May 202445.8646.0744.6645.1345.134,378,900
30 May 202444.9345.7344.9145.3545.353,930,100
29 May 202445.2345.6944.8044.8344.834,410,400
28 May 202445.7346.1345.3845.9345.936,131,500
24 May 202444.4844.9444.4344.6044.603,508,300
23 May 202444.8345.1943.7843.9043.907,310,700
22 May 202446.1546.2144.6844.7844.788,341,500
21 May 202446.7547.0746.4746.8446.844,419,700
20 May 202446.4747.2545.8846.9446.947,656,200
17 May 202445.2146.3844.9346.3546.3510,160,000
16 May 202444.3244.5843.7444.2844.284,913,000
15 May 202444.1044.6343.2044.4044.407,205,700
14 May 202443.2543.7143.0243.7043.705,370,600
13 May 202443.2743.6142.6142.9042.904,287,600
10 May 202444.2644.2643.4243.4443.445,137,500
09 May 202442.2143.7542.2143.6743.677,471,300
08 May 202441.6242.4041.4241.8941.893,627,800
07 May 202441.7542.1441.6141.9441.944,389,500
06 May 202441.6842.1341.6841.8941.897,015,500
03 May 202441.0641.3640.4040.7340.734,493,300
02 May 202440.4841.2340.1940.9140.915,126,800
01 May 202440.8541.9740.3840.7740.779,208,900
30 Apr 202441.4541.7940.4240.4640.4610,390,900
29 Apr 202442.5842.8841.8542.6742.673,990,300
26 Apr 202442.3442.6441.7642.3942.394,605,000
25 Apr 202440.7942.1440.4941.9941.999,368,600
24 Apr 202440.8941.2840.7341.0041.004,624,600
23 Apr 202440.1341.3239.8841.1741.176,466,500
22 Apr 202440.4041.1640.0740.2040.2012,608,200
19 Apr 202441.8442.5941.7142.1942.195,626,400
18 Apr 202442.1042.1641.3241.6641.665,788,300
17 Apr 202441.5242.2040.9641.4641.4610,238,700
16 Apr 202440.9741.1440.0940.8340.839,809,100
15 Apr 202442.3842.5140.9041.5641.5611,010,600
12 Apr 202443.8144.7041.7041.9941.9917,747,700
11 Apr 202442.4842.9341.7142.9242.926,913,000
10 Apr 202441.4842.5441.0641.8841.889,129,900
09 Apr 202442.6943.2642.3842.6642.668,460,300
08 Apr 202442.4042.6441.3841.9141.916,420,800
05 Apr 202440.8242.1240.4941.8941.898,973,300
04 Apr 202441.0441.3240.4640.5040.509,898,800
03 Apr 202439.7441.2139.6241.1041.109,563,700
02 Apr 202439.4039.9439.1539.8439.848,435,000
01 Apr 202439.5239.6838.7939.2039.206,838,100
28 Mar 202438.2638.9038.0138.7438.748,494,000
27 Mar 202436.7437.8936.6937.8937.896,527,800
26 Mar 202437.2737.3636.5136.5236.525,299,600
25 Mar 202436.5037.1936.5036.5536.555,032,700
22 Mar 202436.4936.7936.1336.1536.155,901,400
21 Mar 202437.7537.8836.6836.6836.688,405,000
20 Mar 202435.4237.5635.3437.2537.259,721,200
19 Mar 202436.2036.2035.4935.5335.535,496,300
18 Mar 202436.8636.9136.3536.3536.354,562,400
15 Mar 202436.2936.8036.0836.7436.744,613,000
14 Mar 202436.5236.7236.1736.4936.4910,061,100
13 Mar 202436.2637.1636.1536.8736.876,903,600
12 Mar 202435.7836.1635.4436.1236.127,326,200
11 Mar 202435.9036.8835.5636.6036.607,161,300
08 Mar 202436.3636.4535.7835.9335.936,956,100
07 Mar 202435.8836.1235.6036.0836.086,816,400
06 Mar 202435.2535.8535.1335.5135.517,163,200
05 Mar 202435.2235.3534.6934.7834.788,588,700
04 Mar 202433.7534.7533.6634.7534.7513,601,100
01 Mar 202432.0333.3531.7333.2433.249,885,300
29 Feb 202431.7732.2231.7031.8831.886,762,900
28 Feb 202431.4431.4831.0031.2031.205,898,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...