Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

28.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 26.96 28.37 26.83 28.16 30,983,056 +0.78(+2.85%)
Jun 30, 2022 28.23 28.40 27.32 27.38 24,068,884 -1.06(-3.73%)
Jun 29, 2022 29.16 29.27 28.18 28.44 17,374,984 -0.43(-1.49%)
Jun 28, 2022 29.72 29.78 28.82 28.87 18,484,868 -0.60(-2.04%)
Jun 27, 2022 29.46 29.58 29.06 29.47 17,945,080 -0.19(-0.64%)
Jun 24, 2022 29.03 29.78 28.70 29.66 21,579,720 +0.75(+2.59%)
Jun 23, 2022 29.94 30.31 28.64 28.91 30,732,988 -1.17(-3.89%)
Jun 22, 2022 30.47 30.98 30.06 30.08 20,320,408 -0.42(-1.38%)
Jun 21, 2022 30.35 30.95 30.19 30.50 15,823,385 +0.11(+0.36%)
Jun 17, 2022 30.70 30.79 30.14 30.39 17,456,946 -0.37(-1.20%)
Jun 16, 2022 29.90 30.99 29.45 30.76 28,771,776 +0.57(+1.89%)
Jun 15, 2022 30.45 30.62 29.34 30.19 25,347,540 +0.49(+1.65%)
Jun 14, 2022 30.58 30.58 29.40 29.70 22,328,960 -0.77(-2.53%)
Jun 13, 2022 31.27 31.61 30.46 30.47 32,960,336 -2.10(-6.45%)
Jun 10, 2022 30.64 32.80 30.36 32.57 35,438,092 +1.48(+4.76%)
Jun 09, 2022 32.10 32.15 31.07 31.09 21,700,452 -1.22(-3.78%)
Jun 08, 2022 32.38 32.69 32.13 32.31 9,691,772 -0.22(-0.68%)
Jun 07, 2022 32.16 32.63 32.10 32.53 11,525,419 +0.31(+0.96%)
Jun 06, 2022 32.84 32.95 31.97 32.22 12,273,563 -0.34(-1.04%)
Jun 03, 2022 32.93 33.28 32.47 32.56 14,528,329 -0.79(-2.37%)
Jun 02, 2022 32.42 33.52 32.40 33.35 21,410,660 +1.37(+4.28%)
Jun 01, 2022 32.02 32.30 31.59 31.98 14,070,425 +0.25(+0.79%)
May 31, 2022 32.37 32.92 31.55 31.73 21,912,628 -0.78(-2.40%)
May 27, 2022 32.67 32.74 32.22 32.51 11,892,162 +0.12(+0.37%)
May 26, 2022 32.39 32.80 32.15 32.39 12,074,888 -0.20(-0.61%)
May 25, 2022 32.34 32.67 32.11 32.59 13,875,333 -0.15(-0.46%)
May 24, 2022 32.28 32.95 32.01 32.74 17,973,308 +0.49(+1.52%)
May 23, 2022 32.64 32.83 31.91 32.25 16,312,418 +0.19(+0.59%)
May 20, 2022 32.17 32.24 31.54 32.06 19,845,674 -0.09(-0.28%)
May 19, 2022 31.24 32.36 31.23 32.15 30,979,744 +1.70(+5.58%)
May 18, 2022 31.12 31.28 30.43 30.45 18,439,370 -0.79(-2.53%)
May 17, 2022 31.57 31.66 31.00 31.24 16,580,757 +0.06(+0.19%)
May 16, 2022 30.79 31.27 30.74 31.18 15,566,567 +0.30(+0.97%)
May 13, 2022 30.12 31.14 30.12 30.88 27,278,844 +0.70(+2.32%)
May 12, 2022 30.98 31.14 29.66 30.18 35,856,024 -1.47(-4.64%)
May 11, 2022 32.21 32.84 31.61 31.65 27,708,800 -0.04(-0.13%)
May 10, 2022 32.67 32.92 31.31 31.69 25,270,504 -0.54(-1.68%)
May 09, 2022 33.36 33.57 32.19 32.23 34,722,728 -2.01(-5.87%)
May 06, 2022 34.48 34.72 33.99 34.24 21,303,732 -0.39(-1.13%)
May 05, 2022 36.10 36.17 34.13 34.63 35,958,128 -1.15(-3.21%)
May 04, 2022 35.07 35.93 34.63 35.78 28,188,084 +0.67(+1.91%)
May 03, 2022 34.68 35.47 34.68 35.11 19,494,484 +0.56(+1.62%)
May 02, 2022 34.08 34.68 33.72 34.55 29,031,284 -0.44(-1.26%)
Apr 29, 2022 35.77 36.09 34.98 34.99 20,033,746 -0.42(-1.19%)
Apr 28, 2022 34.82 35.51 34.57 35.41 24,489,260 +0.71(+2.05%)
Apr 27, 2022 34.95 35.38 34.66 34.70 15,269,600 -0.20(-0.57%)
Apr 26, 2022 35.86 36.01 34.88 34.90 24,441,368 -0.77(-2.16%)
Apr 25, 2022 35.47 36.17 34.88 35.67 38,893,128 -1.27(-3.44%)
Apr 22, 2022 37.05 37.76 36.71 36.94 33,747,180 -1.15(-3.02%)
Apr 21, 2022 39.59 39.60 37.72 38.09 42,404,120 -2.04(-5.08%)
Apr 20, 2022 39.59 40.21 39.25 40.13 23,024,760 +0.43(+1.08%)
Apr 19, 2022 40.23 40.59 39.41 39.70 23,772,716 -1.17(-2.86%)
Apr 18, 2022 41.28 41.60 40.82 40.87 21,374,828 +0.01(+0.02%)
Apr 14, 2022 40.52 40.95 40.16 40.86 21,680,854 +0.17(+0.42%)
Apr 13, 2022 40.23 40.88 39.98 40.69 22,799,256 +0.89(+2.24%)
Apr 12, 2022 40.00 40.53 39.45 39.80 22,309,592 +0.35(+0.89%)
Apr 11, 2022 40.21 40.38 39.00 39.45 20,691,254 -0.22(-0.55%)
Apr 08, 2022 38.93 39.81 38.90 39.67 21,664,624 +0.94(+2.43%)
Apr 07, 2022 38.30 39.01 38.17 38.73 17,498,478 +0.55(+1.44%)
Apr 06, 2022 38.25 38.65 37.80 38.18 19,217,400 -0.10(-0.26%)
Apr 05, 2022 39.38 39.88 38.10 38.28 26,449,836 -0.86(-2.20%)
Apr 04, 2022 39.72 39.80 38.66 39.14 18,741,900 -0.35(-0.89%)
Apr 01, 2022 38.12 39.53 38.07 39.49 23,745,740 +1.14(+2.97%)
Mar 31, 2022 38.73 39.11 38.33 38.35 17,228,732 -0.30(-0.78%)
Mar 30, 2022 38.26 38.86 38.25 38.65 14,988,160 +0.43(+1.13%)
Mar 29, 2022 36.90 38.25 36.66 38.22 18,183,058 +0.52(+1.38%)
Mar 28, 2022 38.13 38.17 37.58 37.70 21,265,174 -1.02(-2.63%)
Mar 25, 2022 38.29 38.75 38.12 38.72 10,082,231 +0.16(+0.41%)
Mar 24, 2022 39.08 39.37 38.45 38.56 21,577,368 -0.16(-0.41%)
Mar 23, 2022 38.03 38.77 37.85 38.72 20,439,168 +0.96(+2.54%)
Mar 22, 2022 38.21 38.21 37.25 37.76 17,182,432 -0.39(-1.02%)
Mar 21, 2022 37.45 38.56 37.45 38.15 24,673,842 +0.93(+2.50%)
Mar 18, 2022 37.24 37.88 36.97 37.22 30,921,124 -0.48(-1.27%)
Mar 17, 2022 37.41 38.37 37.39 37.70 26,477,176 +0.69(+1.86%)
Mar 16, 2022 36.70 37.11 36.03 37.01 28,935,364 +0.11(+0.30%)
Mar 15, 2022 35.75 37.32 35.67 36.90 26,131,670 +0.17(+0.46%)
Mar 14, 2022 37.38 37.55 36.26 36.73 38,454,528 -1.56(-4.07%)
Mar 11, 2022 37.80 38.55 37.61 38.29 28,285,284 -0.62(-1.59%)
Mar 10, 2022 38.41 39.32 38.37 38.91 29,078,086 +0.78(+2.05%)
Mar 09, 2022 36.84 38.31 36.50 38.13 39,915,028 -0.44(-1.14%)
Mar 08, 2022 38.83 40.26 37.89 38.57 80,271,184 +0.21(+0.55%)
Mar 07, 2022 37.69 38.55 37.20 38.36 46,898,444 +0.96(+2.57%)
Mar 04, 2022 36.28 37.60 36.19 37.40 40,829,604 +1.38(+3.83%)
Mar 03, 2022 35.63 36.02 35.34 36.02 23,438,416 +0.29(+0.81%)
Mar 02, 2022 35.31 35.81 34.95 35.73 26,226,896 -0.13(-0.36%)
Mar 01, 2022 34.75 35.86 34.69 35.86 39,028,916 +1.48(+4.30%)
Feb 28, 2022 35.08 35.11 34.09 34.38 25,858,648 -0.01(-0.03%)
Feb 25, 2022 33.68 34.48 33.80 34.39 22,922,330 +0.32(+0.94%)
Feb 24, 2022 36.05 36.05 33.43 34.07 51,276,680 -0.67(-1.93%)
Feb 23, 2022 34.06 35.02 34.01 34.74 24,467,120 +0.63(+1.85%)
Feb 22, 2022 34.72 34.96 33.90 34.11 23,116,720 -0.39(-1.13%)
Feb 18, 2022 34.50 0 -0.28(-0.81%)
Feb 17, 2022 34.03 35.11 33.78 34.78 45,095,576 +1.25(+3.73%)
Feb 16, 2022 32.68 33.67 32.67 33.53 28,461,712 +1.04(+3.20%)
Feb 15, 2022 32.22 32.62 31.81 32.49 25,748,602 -0.60(-1.81%)
Feb 14, 2022 32.54 33.16 32.52 33.09 29,602,716 +0.66(+2.04%)
Feb 11, 2022 30.77 32.78 30.73 32.43 42,381,016 +1.74(+5.67%)
Feb 10, 2022 31.42 31.88 30.55 30.69 29,795,368 -0.90(-2.85%)
Feb 09, 2022 31.76 31.98 31.53 31.59 19,097,922 -0.06(-0.19%)
Feb 08, 2022 31.25 31.65 31.14 31.65 14,832,865 +0.35(+1.12%)
Feb 07, 2022 30.64 31.45 30.42 31.30 24,202,908 +0.90(+2.96%)
Feb 04, 2022 30.06 30.73 29.97 30.40 20,375,738 +0.15(+0.50%)
Feb 03, 2022 30.45 30.66 30.25 17,860,512 -0.38(-1.24%)
Feb 02, 2022 30.61 31.04 30.25 30.63 15,415,567 +0.10(+0.33%)
Feb 01, 2022 30.55 30.72 30.03 30.53 16,086,591 +0.30(+0.99%)
Jan 31, 2022 29.56 30.24 30.23 22,571,052 +0.93(+3.17%)
Jan 28, 2022 29.33 29.38 28.87 29.30 25,046,392 -0.38(-1.28%)
Jan 27, 2022 29.87 30.61 29.64 29.68 32,072,832 -0.95(-3.10%)
Jan 26, 2022 31.38 31.89 30.38 30.63 38,925,216 -1.03(-3.25%)
Jan 25, 2022 31.11 31.75 30.84 31.66 26,666,940 +0.21(+0.67%)
Jan 24, 2022 31.58 31.59 30.43 31.45 32,161,696 -0.20(-0.63%)
Jan 21, 2022 32.58 32.60 31.48 31.65 30,274,240 -0.68(-2.10%)
Jan 20, 2022 33.11 33.19 32.33 32.33 26,412,628 -0.46(-1.40%)
Jan 19, 2022 31.02 32.94 30.94 32.79 52,547,508 +2.19(+7.16%)
Jan 18, 2022 30.89 31.15 30.48 30.60 16,739,572 -0.37(-1.19%)
Jan 14, 2022 30.97 0 -0.27(-0.86%)
Jan 13, 2022 31.56 31.74 31.23 31.24 15,353,092 -0.47(-1.48%)
Jan 12, 2022 31.27 31.71 31.07 31.71 19,838,648 +0.57(+1.83%)
Jan 11, 2022 30.62 31.16 30.39 31.14 20,314,228 +0.63(+2.06%)
Jan 10, 2022 29.87 30.54 29.65 30.51 24,136,612 +0.50(+1.67%)
Jan 07, 2022 29.96 30.17 29.61 30.01 20,432,908 +0.25(+0.84%)
Jan 06, 2022 30.17 30.38 29.74 29.76 28,557,022 -1.09(-3.53%)
Jan 05, 2022 31.71 32.02 30.79 30.85 26,107,216 -0.53(-1.69%)
Jan 04, 2022 31.44 31.87 31.31 31.38 15,465,553 +0.13(+0.42%)
Jan 03, 2022 31.42 31.53 31.20 31.25 18,825,202 -0.78(-2.44%)
Dec 31, 2021 32.01 32.08 31.72 32.03 12,553,708 +0.25(+0.79%)
Dec 30, 2021 31.22 31.83 31.22 31.78 14,482,430 +0.56(+1.79%)
Dec 29, 2021 30.84 31.54 30.84 31.22 13,892,303 +0.13(+0.42%)
Dec 28, 2021 31.33 31.66 31.07 31.09 15,665,287 -0.24(-0.77%)
Dec 27, 2021 31.24 31.48 31.04 31.33 11,629,808 +0.03(+0.10%)
Dec 23, 2021 31.11 31.39 30.83 31.30 15,213,479 +0.14(+0.45%)
Dec 22, 2021 30.91 31.18 30.48 31.16 19,849,996 +0.34(+1.10%)
Dec 21, 2021 30.88 30.92 30.39 30.82 15,162,264 +0.23(+0.75%)
Dec 20, 2021 30.56 30.64 30.15 30.59 18,242,756 -0.54(-1.73%)
Dec 17, 2021 31.35 31.77 31.07 31.13 25,488,794 -0.06(-0.19%)
Dec 16, 2021 30.13 31.24 30.13 31.19 38,334,328 +1.49(+5.02%)
Dec 15, 2021 30.00 30.00 28.90 29.70 34,433,480 -0.41(-1.36%)
Dec 14, 2021 30.00 30.55 30.00 30.11 16,924,234 -0.40(-1.31%)
Dec 13, 2021 30.53 30.87 30.36 30.51 23,839,362 +0.02(+0.07%)
Dec 10, 2021 30.94 30.95 30.30 30.49 13,045,464 -0.19(-0.62%)
Dec 09, 2021 31.18 31.19 30.52 30.68 19,838,632 -0.81(-2.57%)
Dec 08, 2021 31.25 31.52 31.08 31.49 9,599,497 +0.15(+0.48%)
Dec 07, 2021 31.15 31.59 31.10 31.34 12,961,343 +0.22(+0.71%)
Dec 06, 2021 30.56 31.23 30.47 31.12 16,414,947 +0.43(+1.40%)
Dec 03, 2021 30.49 30.73 30.05 30.69 21,055,616 +0.23(+0.76%)
Dec 02, 2021 30.88 30.88 30.09 30.46 27,602,756 -0.37(-1.20%)
Dec 01, 2021 32.20 32.48 30.82 30.83 30,323,860 -0.97(-3.05%)
Nov 30, 2021 32.40 33.03 31.64 31.80 30,258,686 -0.33(-1.03%)
Nov 29, 2021 32.03 32.16 31.67 32.13 15,294,669 +0.01(+0.03%)
Nov 26, 2021 32.80 32.80 31.64 32.12 21,061,816 -0.30(-0.93%)
Nov 24, 2021 32.22 32.62 32.17 32.42 13,253,061 -0.08(-0.25%)
Nov 23, 2021 32.52 32.81 32.15 32.50 20,537,764 -0.50(-1.52%)
Nov 22, 2021 33.02 33.48 32.55 33.00 29,996,496 -0.67(-1.99%)
Nov 19, 2021 34.16 34.41 33.66 33.67 22,135,688 -0.57(-1.66%)
Nov 18, 2021 34.51 34.29 34.13 34.24 16,487,317 -0.32(-0.93%)
Nov 17, 2021 34.69 34.97 34.42 34.56 15,580,985 +0.27(+0.79%)
Nov 16, 2021 34.88 35.08 34.27 34.29 17,840,668 -0.61(-1.75%)
Nov 15, 2021 34.79 35.01 34.47 34.90 12,656,748 +0.13(+0.37%)
Nov 12, 2021 34.45 35.01 34.22 34.77 16,472,234 +0.07(+0.20%)
Nov 11, 2021 34.72 34.83 34.31 34.70 24,452,512 +0.24(+0.70%)
Nov 10, 2021 34.14 34.46 41,081,228 +1.14(+3.42%)
Nov 09, 2021 33.03 33.32 32.57 33.32 15,960,102 +0.42(+1.28%)
Nov 08, 2021 33.09 33.14 32.66 32.90 16,762,854 +0.15(+0.46%)
Nov 05, 2021 32.11 32.75 31.84 32.75 23,528,268 +1.00(+3.15%)
Nov 04, 2021 32.29 32.69 31.68 31.75 20,724,590 -0.11(-0.35%)
Nov 03, 2021 31.09 31.99 30.96 31.86 19,623,468 +0.33(+1.05%)
Nov 02, 2021 31.64 31.66 31.26 31.53 13,399,043 -0.33(-1.04%)
Nov 01, 2021 31.77 32.01 31.67 31.86 13,054,472 +0.15(+0.47%)
Oct 29, 2021 32.06 32.23 31.70 31.71 19,838,488 -0.88(-2.70%)
Oct 28, 2021 33.17 33.17 32.50 32.59 16,146,974 -0.51(-1.54%)
Oct 27, 2021 33.23 33.40 32.95 33.10 14,192,190 -0.15(-0.45%)
Oct 26, 2021 33.18 33.25 15,354,314 -0.20(-0.60%)
Oct 25, 2021 33.44 33.71 33.26 33.45 16,884,008 +0.46(+1.39%)
Oct 22, 2021 33.30 33.95 32.82 32.99 29,547,140 +0.26(+0.79%)
Oct 21, 2021 32.73 32.77 32.50 32.73 13,480,082 -0.13(-0.40%)
Oct 20, 2021 32.85 33.16 32.59 32.86 15,388,096 +0.36(+1.11%)
Oct 19, 2021 32.86 32.89 32.30 32.50 13,996,438 +0.28(+0.87%)
Oct 18, 2021 32.40 32.53 32.08 32.22 15,582,230 -0.30(-0.92%)
Oct 15, 2021 32.15 32.73 31.88 32.52 19,751,754 -0.33(-1.00%)
Oct 14, 2021 32.60 32.93 32.41 32.85 25,069,100 +0.70(+2.18%)
Oct 13, 2021 31.43 32.31 31.40 32.15 36,579,984 +1.01(+3.24%)
Oct 12, 2021 30.80 31.26 30.55 31.14 25,182,302 +0.56(+1.83%)
Oct 11, 2021 30.71 31.09 30.51 30.58 17,431,858 -0.09(-0.29%)
Oct 08, 2021 31.13 31.36 30.58 30.67 28,806,552 +0.27(+0.89%)
Oct 07, 2021 30.09 30.69 30.05 30.40 18,264,960 +0.06(+0.20%)
Oct 06, 2021 29.56 30.34 29.48 30.34 28,601,904 +0.56(+1.88%)
Oct 05, 2021 29.54 29.85 29.18 29.78 21,303,404 +0.11(+0.37%)
Oct 04, 2021 29.23 29.90 29.23 29.67 25,245,184 +0.34(+1.16%)
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.
 
bottom clear