VanEck Junior Gold Miners UCITS ETF (GJGB.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.45 | 29.80 | 28.57 | 29.51 | 29.51 | 45,387 |
| 25 Apr 2024 | 28.95 | 29.43 | 28.39 | 29.08 | 29.08 | 8,483 |
| 24 Apr 2024 | 29.06 | 29.07 | 28.68 | 29.00 | 29.00 | 4,397 |
| 23 Apr 2024 | 28.22 | 28.98 | 27.94 | 28.83 | 28.83 | 18,386 |
| 22 Apr 2024 | 29.03 | 29.29 | 28.60 | 31.11 | 31.11 | 80,464 |
| 19 Apr 2024 | 29.29 | 30.03 | 29.28 | 29.97 | 29.97 | 23,927 |
| 18 Apr 2024 | 29.49 | 29.62 | 29.18 | 29.51 | 29.51 | 46,424 |
| 17 Apr 2024 | 29.23 | 29.92 | 28.79 | 29.40 | 29.40 | 13,752 |
| 16 Apr 2024 | 28.77 | 28.86 | 28.24 | 28.66 | 28.66 | 21,356 |
| 15 Apr 2024 | 29.82 | 29.99 | 28.78 | 29.07 | 29.07 | 52,291 |
| 12 Apr 2024 | 30.30 | 31.36 | 30.30 | 30.63 | 30.63 | 30,878 |
| 11 Apr 2024 | 29.36 | 29.68 | 29.15 | 29.31 | 29.31 | 46,867 |
| 10 Apr 2024 | 29.43 | 29.68 | 28.47 | 29.31 | 29.31 | 33,896 |
| 09 Apr 2024 | 29.29 | 29.88 | 28.49 | 29.36 | 29.36 | 32,830 |
| 08 Apr 2024 | 29.25 | 29.56 | 28.65 | 29.02 | 29.02 | 39,929 |
| 05 Apr 2024 | 28.34 | 29.09 | 28.17 | 29.03 | 29.03 | 27,433 |
| 04 Apr 2024 | 28.56 | 28.76 | 28.12 | 28.48 | 28.48 | 83,033 |
| 03 Apr 2024 | 27.71 | 28.22 | 27.55 | 28.20 | 28.20 | 55,388 |
| 02 Apr 2024 | 27.43 | 27.84 | 27.43 | 27.41 | 27.41 | 32,898 |
| 28 Mar 2024 | 26.54 | 26.92 | 26.12 | 26.75 | 26.75 | 9,419 |
| 27 Mar 2024 | 25.80 | 26.08 | 25.39 | 25.43 | 25.43 | 37,455 |
| 26 Mar 2024 | 25.55 | 26.03 | 25.31 | 25.52 | 25.52 | 9,633 |
| 25 Mar 2024 | 25.25 | 25.74 | 25.22 | 25.50 | 25.50 | 14,827 |
| 22 Mar 2024 | 25.38 | 25.45 | 25.18 | 25.26 | 25.26 | 24,335 |
| 21 Mar 2024 | 25.79 | 26.11 | 25.38 | 25.49 | 25.49 | 17,021 |
| 20 Mar 2024 | 24.52 | 24.67 | 24.49 | 24.58 | 24.58 | 1,662 |
| 19 Mar 2024 | 24.85 | 25.09 | 24.53 | 24.80 | 24.80 | 10,807 |
| 18 Mar 2024 | 25.32 | 25.36 | 25.07 | 25.17 | 25.17 | 5,316 |
| 15 Mar 2024 | 25.04 | 25.28 | 24.93 | 25.25 | 25.25 | 4,711 |
| 14 Mar 2024 | 25.23 | 25.35 | 24.92 | 25.02 | 25.02 | 5,423 |
| 13 Mar 2024 | 24.68 | 25.36 | 24.63 | 25.33 | 25.33 | 21,925 |
| 12 Mar 2024 | 24.92 | 24.98 | 24.52 | 24.70 | 24.70 | 29,791 |
| 11 Mar 2024 | 24.54 | 25.22 | 24.33 | 25.18 | 25.18 | 26,707 |
| 08 Mar 2024 | 24.88 | 25.52 | 24.40 | 24.47 | 24.47 | 52,657 |
| 07 Mar 2024 | 24.64 | 24.85 | 24.55 | 24.60 | 24.60 | 48,275 |
| 06 Mar 2024 | 24.00 | 24.62 | 23.85 | 24.53 | 24.53 | 47,841 |
| 05 Mar 2024 | 24.14 | 24.42 | 23.94 | 24.09 | 24.09 | 22,632 |
| 04 Mar 2024 | 23.04 | 23.89 | 23.03 | 23.73 | 23.73 | 68,612 |
| 01 Mar 2024 | 22.13 | 22.81 | 22.05 | 22.77 | 22.77 | 9,073 |
| 29 Feb 2024 | 21.71 | 22.26 | 21.62 | 22.04 | 22.04 | 8,888 |
| 28 Feb 2024 | 21.96 | 21.96 | 21.67 | 23.00 | 23.00 | 11,328 |
| 27 Feb 2024 | 22.10 | 22.17 | 21.89 | 21.96 | 21.96 | 2,476 |
| 26 Feb 2024 | 22.16 | 22.40 | 21.91 | 21.95 | 21.95 | 8,246 |
| 23 Feb 2024 | 21.95 | 22.14 | 21.74 | 22.08 | 22.08 | 8,010 |
| 22 Feb 2024 | 22.47 | 22.60 | 22.11 | 22.02 | 22.02 | 9,821 |
| 21 Feb 2024 | 22.47 | 22.62 | 22.12 | 22.22 | 22.22 | 11,336 |
| 20 Feb 2024 | 22.63 | 22.64 | 22.36 | 22.42 | 22.42 | 5,340 |
| 19 Feb 2024 | 22.42 | 22.68 | 22.42 | 22.49 | 22.49 | 33,525 |
| 16 Feb 2024 | 22.52 | 22.74 | 22.30 | 22.58 | 22.58 | 4,270 |
| 15 Feb 2024 | 21.99 | 22.83 | 21.99 | 22.44 | 22.44 | 13,722 |
| 14 Feb 2024 | 21.74 | 22.06 | 21.69 | 22.05 | 22.05 | 6,705 |
| 13 Feb 2024 | 23.02 | 23.18 | 21.80 | 21.79 | 21.79 | 7,048 |
| 12 Feb 2024 | 22.90 | 22.98 | 22.64 | 23.01 | 23.01 | 53,174 |
| 09 Feb 2024 | 23.00 | 23.08 | 22.64 | 22.69 | 22.69 | 3,002 |
| 08 Feb 2024 | 23.11 | 23.20 | 23.00 | 23.01 | 23.01 | 7,023 |
| 07 Feb 2024 | 23.34 | 23.41 | 23.19 | 23.75 | 23.75 | 10,154 |
| 06 Feb 2024 | 23.43 | 23.45 | 23.19 | 23.41 | 23.41 | 11,335 |
| 05 Feb 2024 | 23.43 | 23.56 | 23.04 | 23.10 | 23.10 | 3,299 |
| 02 Feb 2024 | 24.08 | 24.24 | 23.38 | 23.39 | 23.39 | 10,238 |
| 01 Feb 2024 | 23.35 | 23.98 | 23.35 | 24.05 | 24.05 | 55,606 |
| 31 Jan 2024 | 23.75 | 24.22 | 23.64 | 23.85 | 23.85 | 12,858 |
| 30 Jan 2024 | 23.88 | 24.04 | 23.66 | 23.71 | 23.71 | 2,602 |
| 29 Jan 2024 | 23.65 | 23.91 | 23.48 | 23.63 | 23.63 | 3,927 |
| 26 Jan 2024 | 23.75 | 23.75 | 23.49 | 23.55 | 23.55 | 9,342 |
| 25 Jan 2024 | 23.55 | 23.72 | 23.40 | 23.58 | 23.58 | 1,753 |
| 24 Jan 2024 | 23.83 | 23.95 | 23.15 | 23.94 | 23.94 | 6,879 |
| 23 Jan 2024 | 23.43 | 23.43 | 23.24 | 23.34 | 23.34 | 1,723 |
| 22 Jan 2024 | 23.16 | 23.38 | 23.07 | 23.22 | 23.22 | 1,061 |
| 19 Jan 2024 | 23.36 | 23.60 | 23.17 | 23.18 | 23.18 | 1,963 |
| 18 Jan 2024 | 23.50 | 23.62 | 23.21 | 23.38 | 23.38 | 79,511 |
| 17 Jan 2024 | 23.70 | 23.76 | 23.17 | 23.19 | 23.19 | 13,557 |
| 16 Jan 2024 | 24.36 | 24.76 | 24.35 | 24.28 | 24.28 | 2,860 |
| 15 Jan 2024 | 25.08 | 25.13 | 24.84 | 24.86 | 24.86 | 10,526 |
| 12 Jan 2024 | 24.81 | 25.31 | 24.52 | 25.27 | 25.27 | 1,378 |
| 11 Jan 2024 | 24.28 | 24.66 | 23.98 | 23.98 | 23.98 | 9,182 |
| 10 Jan 2024 | 24.67 | 24.67 | 24.25 | 24.31 | 24.31 | 2,053 |
| 09 Jan 2024 | 24.89 | 25.09 | 24.37 | 24.44 | 24.44 | 69,283 |
| 08 Jan 2024 | 24.70 | 24.77 | 24.41 | 24.81 | 24.81 | 7,018 |
| 05 Jan 2024 | 24.89 | 25.31 | 24.73 | 24.90 | 24.90 | 7,852 |
| 04 Jan 2024 | 25.26 | 25.26 | 24.87 | 25.06 | 25.06 | 3,685 |
| 03 Jan 2024 | 25.82 | 25.91 | 24.94 | 25.06 | 25.06 | 44,991 |
| 02 Jan 2024 | 26.50 | 26.54 | 24.25 | 26.08 | 26.08 | 11,289 |
| 29 Dec 2023 | 26.56 | 26.56 | 26.31 | 26.46 | 26.46 | 3,160 |
| 28 Dec 2023 | 26.97 | 27.14 | 26.64 | 26.72 | 26.72 | 3,068 |
| 27 Dec 2023 | 27.08 | 27.18 | 26.74 | 27.05 | 27.05 | 8,885 |
| 22 Dec 2023 | 26.85 | 26.85 | 26.71 | 26.89 | 26.89 | 3,478 |
| 21 Dec 2023 | 26.43 | 26.78 | 26.43 | 26.77 | 26.77 | 33,306 |
| 20 Dec 2023 | 26.82 | 26.91 | 26.44 | 26.74 | 26.74 | 3,100 |
| 19 Dec 2023 | 25.96 | 27.09 | 25.91 | 26.60 | 26.60 | 6,175 |
| 18 Dec 2023 | 26.04 | 26.12 | 25.63 | 25.84 | 25.84 | 2,167 |
| 15 Dec 2023 | 26.07 | 26.16 | 25.91 | 26.10 | 26.10 | 9,286 |
| 14 Dec 2023 | 26.29 | 26.45 | 25.94 | 26.07 | 26.07 | 8,221 |
| 13 Dec 2023 | 24.40 | 24.59 | 24.39 | 24.54 | 24.54 | 2,080 |
| 12 Dec 2023 | 25.21 | 25.27 | 24.67 | 24.52 | 24.52 | 1,533 |
| 11 Dec 2023 | 25.15 | 25.26 | 24.80 | 24.92 | 24.92 | 10,006 |
| 08 Dec 2023 | 25.89 | 25.95 | 25.18 | 25.95 | 25.95 | 2,677 |
| 07 Dec 2023 | 25.96 | 26.17 | 25.51 | 25.75 | 25.75 | 3,064 |
| 06 Dec 2023 | 26.12 | 26.33 | 25.98 | 26.06 | 26.06 | 2,629 |
| 05 Dec 2023 | 26.26 | 26.62 | 25.75 | 25.86 | 25.86 | 4,643 |
| 04 Dec 2023 | 26.90 | 27.13 | 26.17 | 26.39 | 26.39 | 22,707 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.