Yahoo

Mail

UK markets open in 4 hours 6 minutes

NIKKEI 225
28,046.75
+263.82(+0.95%)
HANG SENG
20,652.35
+343.22(+1.69%)
CRUDE OIL
74.35
-0.02(-0.03%)
GOLD FUTURES
1,999.50
+1.80(+0.09%)
DOW
32,859.03
+141.43(+0.43%)
Bitcoin GBP
22,699.62
-719.43(-3.07%)

Property

Homes with secrets and hidden surprises

All of these properties have a little extra something that you don't normally find in a home

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.84

+0.95

(+2.44%)

At close: 04:00PM EDT

39.88

+0.04

(+0.10%)

After hours:

07:59PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	39.47	39.87	39.13	39.84	39.84	5,965,800
29 Mar 2023	38.76	39.38	38.75	38.89	38.89	4,654,400
28 Mar 2023	38.08	39.29	37.77	39.25	39.25	7,069,200
27 Mar 2023	37.13	38.05	36.89	37.97	37.97	5,459,600
24 Mar 2023	37.91	38.20	37.36	37.89	37.89	6,308,700
23 Mar 2023	37.05	38.14	36.87	37.69	37.69	7,474,900
22 Mar 2023	36.01	37.77	35.95	36.95	36.95	9,118,500
21 Mar 2023	36.99	37.02	35.56	35.90	35.90	9,828,000
20 Mar 2023	37.30	37.67	36.93	37.59	37.59	6,876,800
17 Mar 2023	35.37	37.37	35.08	36.71	36.71	15,313,900
16 Mar 2023	35.30	35.34	34.04	34.79	34.79	7,083,600
15 Mar 2023	35.96	36.12	34.68	35.13	35.13	8,455,800
14 Mar 2023	35.15	35.64	34.82	35.49	35.49	5,145,400
13 Mar 2023	34.21	35.48	34.21	35.15	35.15	15,750,800
10 Mar 2023	33.17	33.91	32.85	32.88	32.88	9,307,000
09 Mar 2023	32.83	33.36	32.26	32.39	32.39	5,275,200
08 Mar 2023	32.72	33.24	32.25	32.48	32.48	4,998,000
07 Mar 2023	34.00	34.00	32.51	32.67	32.67	12,252,600
06 Mar 2023	34.83	34.98	34.20	34.42	34.42	7,659,200
03 Mar 2023	34.85	35.25	34.62	35.12	35.12	5,040,600
02 Mar 2023	34.50	34.66	34.27	34.57	34.57	4,684,900
01 Mar 2023	34.10	35.04	33.96	34.81	34.81	8,040,300
28 Feb 2023	33.32	34.05	33.03	33.79	33.79	8,750,800
27 Feb 2023	33.14	33.54	33.02	33.25	33.25	5,313,800
24 Feb 2023	32.73	33.06	32.46	33.03	33.03	5,548,700
23 Feb 2023	33.41	33.70	33.03	33.35	33.35	3,345,200
22 Feb 2023	33.90	33.90	33.20	33.44	33.44	4,313,300
21 Feb 2023	34.52	34.73	33.76	33.96	33.96	5,420,600
17 Feb 2023	34.15	34.77	33.72	34.59	34.59	5,960,000
16 Feb 2023	34.59	35.15	34.09	34.69	34.69	4,666,900
15 Feb 2023	34.94	34.94	34.41	34.83	34.83	6,580,900
14 Feb 2023	35.30	35.98	34.89	35.77	35.77	5,703,500
13 Feb 2023	35.54	35.82	35.23	35.38	35.38	2,749,200
10 Feb 2023	36.03	36.13	35.36	35.64	35.64	3,703,900
09 Feb 2023	37.38	37.49	35.83	36.01	36.01	6,607,500
08 Feb 2023	37.26	37.31	36.77	36.85	36.85	2,928,300
07 Feb 2023	36.83	37.71	36.57	37.20	37.20	5,225,400
06 Feb 2023	36.90	37.04	36.52	36.73	36.73	3,767,100
03 Feb 2023	37.63	37.88	36.78	36.86	36.86	9,461,700
02 Feb 2023	40.00	40.27	38.26	38.68	38.68	8,412,400
01 Feb 2023	38.82	40.21	38.43	39.86	39.86	6,611,300
31 Jan 2023	38.60	39.09	38.36	38.95	38.95	3,611,300
30 Jan 2023	39.29	39.47	38.78	38.78	38.78	4,078,000
27 Jan 2023	39.92	40.03	39.29	39.49	39.49	5,053,400
26 Jan 2023	40.92	40.95	39.82	40.28	40.28	7,380,400
25 Jan 2023	39.99	41.16	39.91	41.12	41.12	3,898,800
24 Jan 2023	39.86	40.73	39.34	40.63	40.63	4,675,000
23 Jan 2023	39.67	40.11	39.32	40.03	40.03	4,241,000
20 Jan 2023	39.40	40.30	39.06	40.27	40.27	4,647,900
19 Jan 2023	38.88	39.88	38.64	39.60	39.60	5,750,100
18 Jan 2023	39.86	40.15	38.56	38.56	38.56	6,219,900
17 Jan 2023	40.10	40.13	38.78	39.10	39.10	8,727,800
13 Jan 2023	39.75	40.55	39.71	40.40	40.40	5,226,900
12 Jan 2023	39.79	40.04	39.03	39.90	39.90	4,874,200
11 Jan 2023	39.74	39.84	38.82	39.10	39.10	3,763,500
10 Jan 2023	39.13	39.70	38.70	39.68	39.68	4,508,700
09 Jan 2023	39.86	39.90	38.86	38.91	38.91	5,601,900
06 Jan 2023	38.90	39.63	38.21	39.48	39.48	6,961,200
05 Jan 2023	37.91	38.18	37.33	38.13	38.13	5,486,500
04 Jan 2023	37.52	38.82	37.42	38.64	38.64	8,251,400
03 Jan 2023	36.42	37.46	36.32	36.86	36.86	6,219,400
30 Dec 2022	36.01	36.04	35.35	35.65	35.65	4,284,500
29 Dec 2022	36.15	36.48	35.85	35.93	35.93	3,085,500
28 Dec 2022	36.61	36.70	35.57	35.68	35.68	5,753,700
27 Dec 2022	36.37	37.61	36.22	37.10	37.10	5,421,400
23 Dec 2022	35.84	36.46	35.13	36.12	36.12	4,531,900
22 Dec 2022	35.41	35.76	34.76	35.74	35.74	5,587,300
21 Dec 2022	35.83	36.43	35.83	36.13	36.13	5,069,900
20 Dec 2022	34.75	35.99	34.70	35.65	35.65	8,157,100
19 Dec 2022	34.97	35.17	33.89	34.06	34.06	7,037,500
19 Dec 2022	0.183 Dividend
16 Dec 2022	34.51	35.34	34.34	35.23	35.05	7,329,400
15 Dec 2022	35.00	35.23	34.47	34.51	34.33	9,836,100
14 Dec 2022	36.44	36.66	35.52	36.15	35.96	6,669,000
13 Dec 2022	37.11	37.48	36.13	36.50	36.31	6,362,900
12 Dec 2022	35.49	35.72	35.01	35.52	35.34	4,918,000
09 Dec 2022	36.31	37.07	35.67	35.70	35.51	6,801,600
08 Dec 2022	36.49	36.74	35.94	36.17	35.98	3,098,700
07 Dec 2022	35.56	36.39	35.49	36.10	35.91	7,081,800
06 Dec 2022	35.82	36.11	35.08	35.16	34.98	4,116,200
05 Dec 2022	36.68	36.75	35.28	35.40	35.22	8,834,200
02 Dec 2022	36.36	37.42	36.10	37.22	37.03	5,003,300
01 Dec 2022	36.64	37.30	36.21	37.13	36.94	8,119,700
30 Nov 2022	34.93	35.96	34.33	35.72	35.53	8,354,800
29 Nov 2022	33.95	34.74	33.92	34.47	34.29	6,451,400
28 Nov 2022	34.93	34.96	33.34	33.42	33.25	7,604,700
25 Nov 2022	35.50	35.55	35.06	35.23	35.05	3,052,600
23 Nov 2022	35.00	35.81	34.59	35.69	35.50	5,812,300
22 Nov 2022	33.62	35.01	33.62	35.01	34.83	9,033,000
21 Nov 2022	33.39	33.49	32.77	33.42	33.25	4,792,400
18 Nov 2022	33.19	33.74	33.05	33.59	33.42	4,417,700
17 Nov 2022	33.13	33.45	32.84	33.30	33.13	6,988,200
16 Nov 2022	33.95	34.23	33.65	33.68	33.51	5,240,600
15 Nov 2022	35.13	35.17	33.86	34.12	33.94	9,172,700
14 Nov 2022	34.47	35.02	34.24	34.68	34.50	5,834,700
11 Nov 2022	34.49	34.87	34.12	34.68	34.50	7,375,800
10 Nov 2022	33.98	34.74	33.32	34.59	34.41	13,930,100
09 Nov 2022	32.72	33.16	31.75	31.86	31.69	9,149,000
08 Nov 2022	31.49	33.34	31.21	32.86	32.69	13,526,700
07 Nov 2022	31.28	31.58	30.85	31.46	31.30	6,583,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,046.75+263.82(+0.95%)

HANG SENG20,652.35+343.22(+1.69%)

CRUDE OIL74.35-0.02(-0.03%)

GOLD FUTURES1,999.50+1.80(+0.09%)

DOW32,859.03+141.43(+0.43%)

Bitcoin GBP22,699.62-719.43(-3.07%)

Homes with secrets and hidden surprises

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NIKKEI 225
28,046.75
+263.82(+0.95%)

HANG SENG
20,652.35
+343.22(+1.69%)

CRUDE OIL
74.35
-0.02(-0.03%)

GOLD FUTURES
1,999.50
+1.80(+0.09%)

DOW
32,859.03
+141.43(+0.43%)

Bitcoin GBP
22,699.62
-719.43(-3.07%)