Gold Miners Vaneck ETF (NY: GDX )

38.28 USD -0.67 (-1.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 38.70 38.88 38.18 38.28 18,857,292 -0.67(-1.72%)
Jun 10, 2021 38.07 38.99 37.97 38.95 22,340,515 +0.95(+2.50%)
Jun 09, 2021 38.15 38.48 37.99 38.00 14,509,481 -0.10(-0.26%)
Jun 08, 2021 38.43 38.59 38.05 38.10 17,452,160 -0.55(-1.42%)
Jun 07, 2021 38.55 38.71 38.21 38.65 13,290,483 -0.03(-0.08%)
Jun 04, 2021 38.56 38.96 38.46 38.68 16,937,411 +0.51(+1.34%)
Jun 03, 2021 38.62 38.63 38.01 38.17 32,168,019 -1.37(-3.46%)
Jun 02, 2021 39.58 39.79 39.33 39.54 11,230,768 +0.05(+0.13%)
Jun 01, 2021 39.64 39.88 39.17 39.49 14,264,364 +0.07(+0.18%)
May 28, 2021 38.99 39.44 38.77 39.42 12,656,409 +0.21(+0.54%)
May 27, 2021 39.26 39.40 39.02 39.21 15,493,260 -0.25(-0.63%)
May 26, 2021 39.68 40.00 39.21 39.46 17,939,015 -0.06(-0.15%)
May 25, 2021 39.36 39.69 38.87 39.52 18,445,766 +0.09(+0.23%)
May 24, 2021 39.38 39.65 39.17 39.43 11,960,896 +0.14(+0.36%)
May 21, 2021 39.74 39.76 38.91 39.29 15,441,348 -0.22(-0.56%)
May 20, 2021 39.09 39.80 38.92 39.51 17,172,674 +0.47(+1.20%)
May 19, 2021 39.29 40.13 38.60 39.04 34,691,189 -0.59(-1.49%)
May 18, 2021 39.78 39.89 39.03 39.63 22,371,801 -0.05(-0.13%)
May 17, 2021 38.27 39.90 38.13 39.68 44,319,007 +1.84(+4.86%)
May 14, 2021 37.32 37.95 37.24 37.84 19,785,916 +0.91(+2.46%)
May 13, 2021 36.72 37.18 36.43 36.93 14,639,657 +0.07(+0.19%)
May 12, 2021 37.55 37.76 36.74 36.86 23,162,497 -0.78(-2.07%)
May 11, 2021 36.63 37.67 36.50 37.64 19,508,636 +0.26(+0.70%)
May 10, 2021 37.98 38.22 37.31 37.38 24,640,949 -0.04(-0.11%)
May 07, 2021 37.37 37.58 37.01 37.42 28,018,443 +0.66(+1.80%)
May 06, 2021 35.91 37.08 35.88 36.76 33,311,084 +1.15(+3.23%)
May 05, 2021 35.48 35.69 35.14 35.61 19,154,204 +0.30(+0.85%)
May 04, 2021 35.66 36.33 34.98 35.31 19,216,578 -0.37(-1.04%)
May 03, 2021 34.98 35.89 34.91 35.68 31,855,463 +1.32(+3.84%)
Apr 30, 2021 34.57 34.83 34.31 34.36 20,958,898 -0.41(-1.18%)
Apr 29, 2021 35.03 35.12 34.38 34.77 23,571,701 -0.68(-1.92%)
Apr 28, 2021 34.88 35.72 34.71 35.45 20,206,041 +0.15(+0.42%)
Apr 27, 2021 36.03 36.06 35.25 35.30 16,324,630 -0.68(-1.89%)
Apr 26, 2021 36.12 36.18 35.80 35.98 9,251,303 -0.08(-0.22%)
Apr 23, 2021 36.50 36.62 35.95 36.06 10,521,100 -0.12(-0.33%)
Apr 22, 2021 36.63 36.65 35.96 36.18 18,573,003 -0.65(-1.76%)
Apr 21, 2021 36.22 36.83 36.13 36.83 18,611,852 +0.63(+1.74%)
Apr 20, 2021 35.70 36.33 35.69 36.20 22,547,447 +0.41(+1.15%)
Apr 19, 2021 35.84 36.10 35.59 35.79 12,131,728 -0.24(-0.67%)
Apr 16, 2021 36.09 36.12 35.72 36.03 18,939,300 +0.32(+0.90%)
Apr 15, 2021 34.80 35.96 34.73 35.71 31,124,384 +1.42(+4.14%)
Apr 14, 2021 34.54 34.75 34.21 34.29 14,031,250 -0.27(-0.78%)
Apr 13, 2021 34.39 34.80 34.30 34.56 22,268,278 +0.60(+1.77%)
Apr 12, 2021 34.41 34.44 33.83 33.96 15,533,283 -0.77(-2.22%)
Apr 09, 2021 34.11 34.79 33.98 34.73 11,232,300 +0.00(+0.00%)
Apr 08, 2021 34.54 34.85 34.44 34.73 19,839,312 +0.80(+2.36%)
Apr 07, 2021 34.14 34.31 33.85 33.93 18,180,783 -0.35(-1.02%)
Apr 06, 2021 34.08 34.59 33.98 34.28 21,166,051 +0.57(+1.69%)
Apr 05, 2021 33.59 34.01 33.37 33.71 18,197,107 +0.11(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.