Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

29.68 USD -0.21 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.96 24.55 23.74 24.52 73,842,788 +0.71(+2.98%)
Oct 28, 2016 23.67 24.29 23.43 23.81 61,709,846 +0.08(+0.34%)
Oct 27, 2016 24.32 24.36 23.48 23.73 64,867,697 -0.40(-1.66%)
Oct 26, 2016 24.62 24.75 23.86 24.13 80,726,239 -0.52(-2.11%)
Oct 25, 2016 24.29 24.93 24.18 24.65 68,862,698 +0.56(+2.32%)
Oct 24, 2016 24.86 24.87 23.79 24.09 68,999,748 -0.53(-2.15%)
Oct 21, 2016 24.71 24.78 24.40 24.62 34,304,831 -0.19(-0.77%)
Oct 20, 2016 24.86 24.94 24.38 24.81 39,317,331 -0.06(-0.24%)
Oct 19, 2016 24.65 24.99 24.36 24.87 88,180,390 +0.67(+2.77%)
Oct 18, 2016 23.82 24.26 23.55 24.20 80,745,166 +0.86(+3.68%)
Oct 17, 2016 23.15 23.47 23.00 23.34 43,447,946 +0.35(+1.52%)
Oct 14, 2016 23.14 23.64 22.91 22.99 68,079,828 -0.50(-2.13%)
Oct 13, 2016 23.21 24.08 23.03 23.49 78,276,315 +0.42(+1.82%)
Oct 12, 2016 22.71 23.36 22.62 23.07 77,533,933 +0.49(+2.17%)
Oct 11, 2016 22.89 23.08 22.50 22.58 76,082,355 -0.58(-2.50%)
Oct 10, 2016 23.17 23.39 22.96 23.16 39,558,177 +0.16(+0.70%)
Oct 07, 2016 23.57 23.74 22.59 23.00 82,953,617 +0.16(+0.70%)
Oct 06, 2016 22.83 23.21 22.58 22.84 99,689,748 -0.74(-3.14%)
Oct 05, 2016 23.84 23.98 22.93 23.58 107,382,236 +0.18(+0.77%)
Oct 04, 2016 25.10 25.10 23.38 23.40 232,132,236 -2.56(-9.86%)
Oct 03, 2016 26.35 26.57 25.65 25.96 58,467,057 -0.47(-1.78%)
Sep 30, 2016 27.21 27.25 26.33 26.43 42,400,334 -0.26(-0.97%)
Sep 29, 2016 26.57 26.92 26.32 26.69 43,465,424 -0.22(-0.82%)
Sep 28, 2016 26.27 27.11 25.86 26.91 76,639,093 +0.63(+2.40%)
Sep 27, 2016 26.49 26.58 26.01 26.28 56,196,643 -0.50(-1.87%)
Sep 26, 2016 27.21 28.08 26.74 26.78 34,990,227 -0.24(-0.89%)
Sep 23, 2016 27.69 27.77 26.75 27.02 71,253,206 -0.72(-2.60%)
Sep 22, 2016 28.25 28.56 27.45 27.74 75,797,868 -0.16(-0.57%)
Sep 21, 2016 26.62 28.01 26.54 27.90 154,517,788 +1.84(+7.06%)
Sep 20, 2016 26.11 26.29 25.86 26.06 36,478,315 -0.03(-0.11%)
Sep 19, 2016 26.37 26.39 26.01 26.09 75,483,679 +0.13(+0.50%)
Sep 16, 2016 25.84 26.31 25.56 25.96 78,274,870 -0.22(-0.84%)
Sep 15, 2016 25.97 26.64 25.60 26.18 67,775,077 +0.17(+0.65%)
Sep 14, 2016 26.31 26.67 25.86 26.01 58,631,953 -0.05(-0.19%)
Sep 13, 2016 26.74 26.80 25.68 26.06 100,578,521 -0.98(-3.62%)
Sep 12, 2016 25.95 27.28 25.86 27.04 103,984,323 +0.63(+2.39%)
Sep 09, 2016 27.51 27.52 26.25 26.41 147,300,733 -1.49(-5.34%)
Sep 08, 2016 28.35 28.61 27.70 27.90 86,861,196 -0.62(-2.17%)
Sep 07, 2016 28.60 28.65 27.77 28.52 76,608,151 -0.16(-0.56%)
Sep 06, 2016 27.92 28.70 27.67 28.68 109,285,539 +1.33(+4.86%)
Sep 02, 2016 27.25 27.35 27.35 27.35 96,839,000 +0.93(+3.52%)
Sep 01, 2016 25.35 26.47 25.17 26.42 131,743,672 +0.93(+3.65%)
Aug 31, 2016 25.60 25.85 25.33 25.49 76,895,418 -0.41(-1.58%)
Aug 30, 2016 26.98 27.09 25.66 25.90 104,098,109 -1.34(-4.92%)
Aug 29, 2016 26.90 27.52 26.72 27.24 57,209,236 +0.06(+0.22%)
Aug 26, 2016 27.89 28.43 26.82 27.18 109,036,624 -0.13(-0.48%)
Aug 25, 2016 26.96 27.86 26.64 27.31 68,658,084 +0.34(+1.26%)
Aug 24, 2016 28.62 28.65 26.84 26.97 168,119,692 -2.05(-7.06%)
Aug 23, 2016 29.72 29.77 28.98 29.02 57,383,084 -0.44(-1.49%)
Aug 22, 2016 29.50 29.59 29.30 29.46 47,945,770 -0.50(-1.67%)
Aug 19, 2016 30.14 30.33 29.86 29.96 61,761,924 -0.79(-2.57%)
Aug 18, 2016 30.63 30.78 30.32 30.75 60,202,356 +0.38(+1.25%)
Aug 17, 2016 30.50 30.62 29.66 30.37 78,509,498 -0.44(-1.43%)
Aug 16, 2016 30.92 31.08 30.64 30.81 35,354,209 -0.05(-0.16%)
Aug 15, 2016 31.10 31.30 30.74 30.86 39,810,376 -0.19(-0.61%)
Aug 12, 2016 31.76 31.79 30.92 31.05 44,118,762 +0.01(+0.03%)
Aug 11, 2016 31.32 31.79 30.98 31.04 48,761,817 -0.26(-0.83%)
Aug 10, 2016 31.54 31.69 30.97 31.30 56,242,770 +0.54(+1.76%)
Aug 09, 2016 30.74 30.95 30.59 30.76 42,538,978 +0.26(+0.85%)
Aug 08, 2016 30.20 30.81 30.15 30.50 43,729,631 +0.27(+0.89%)
Aug 05, 2016 30.35 30.47 30.06 30.23 85,813,909 -1.00(-3.20%)
Aug 04, 2016 31.13 31.45 31.10 31.23 44,502,993 +0.29(+0.94%)
Aug 03, 2016 31.12 31.13 30.70 30.94 50,501,539 -0.38(-1.21%)
Aug 02, 2016 31.34 31.64 31.18 31.32 68,900,394 +0.39(+1.26%)
Aug 01, 2016 30.47 31.05 30.26 30.93 84,309,183 +0.34(+1.11%)
Jul 29, 2016 30.27 30.77 30.02 30.59 74,383,707 +0.84(+2.82%)
Jul 28, 2016 29.93 30.09 29.24 29.75 57,016,435 -0.05(-0.17%)
Jul 27, 2016 28.97 29.97 28.24 29.80 113,242,849 +1.30(+4.56%)
Jul 26, 2016 28.21 28.73 27.99 28.50 74,109,027 +0.77(+2.78%)
Jul 25, 2016 28.34 28.35 27.45 27.73 89,533,942 -1.05(-3.65%)
Jul 22, 2016 28.50 28.95 28.47 28.78 30,446,467 -0.09(-0.31%)
Jul 21, 2016 28.31 29.02 28.11 28.87 85,495,339 +0.88(+3.14%)
Jul 20, 2016 28.96 28.97 27.80 27.99 130,386,960 -1.68(-5.66%)
Jul 19, 2016 29.85 29.99 29.64 29.67 44,498,330 -0.31(-1.03%)
Jul 18, 2016 29.95 30.05 29.58 29.98 50,548,363 +0.11(+0.37%)
Jul 15, 2016 29.71 30.15 29.67 29.87 50,421,755 -0.34(-1.13%)
Jul 14, 2016 29.52 30.25 29.35 30.21 55,899,973 -0.16(-0.53%)
Jul 13, 2016 30.09 30.63 29.83 30.37 66,783,320 +0.97(+3.30%)
Jul 12, 2016 30.29 30.47 29.39 29.40 94,482,502 -1.20(-3.92%)
Jul 11, 2016 30.23 30.73 30.14 30.60 46,555,249 +0.06(+0.20%)
Jul 08, 2016 29.66 30.68 29.61 30.54 94,809,994 +0.93(+3.14%)
Jul 07, 2016 30.13 30.15 29.40 29.61 88,881,901 -0.96(-3.14%)
Jul 06, 2016 30.08 30.68 29.96 30.57 106,285,519 +0.93(+3.14%)
Jul 05, 2016 29.48 29.76 28.85 29.64 70,548,223 +0.59(+2.03%)
Jul 01, 2016 28.50 29.05 29.05 29.05 86,021,800 +1.34(+4.84%)
Jun 30, 2016 27.45 27.75 27.16 27.71 53,508,852 +0.56(+2.06%)
Jun 29, 2016 27.01 27.61 26.95 27.15 68,727,125 +0.55(+2.07%)
Jun 28, 2016 26.58 27.00 26.48 26.60 80,949,767 -0.46(-1.70%)
Jun 27, 2016 26.97 27.41 26.43 27.06 79,220,002 +0.35(+1.31%)
Jun 24, 2016 27.67 27.71 26.37 26.71 142,864,557 +1.49(+5.91%)
Jun 23, 2016 25.27 25.67 25.13 25.22 61,615,453 -0.28(-1.10%)
Jun 22, 2016 25.02 25.50 24.80 25.50 75,591,770 +0.57(+2.29%)
Jun 21, 2016 25.11 25.36 24.91 24.93 78,425,284 -0.71(-2.77%)
Jun 20, 2016 25.01 25.81 24.93 25.64 58,423,035 -0.15(-0.58%)
Jun 17, 2016 25.95 26.03 25.25 25.79 72,290,185 +0.30(+1.20%)
Jun 16, 2016 27.03 27.03 25.41 25.49 124,150,828 -0.83(-3.17%)
Jun 15, 2016 25.34 26.54 25.22 26.32 104,392,844 +0.98(+3.87%)
Jun 14, 2016 26.06 26.06 25.13 25.34 71,062,648 -0.57(-2.20%)
Jun 13, 2016 26.59 26.65 25.60 25.91 51,082,903 -0.05(-0.19%)
Jun 10, 2016 26.53 26.90 25.75 25.96 68,347,905 -0.37(-1.41%)
Jun 09, 2016 25.92 26.41 25.76 26.33 62,770,602 +0.40(+1.54%)
Jun 08, 2016 26.19 26.50 25.84 25.93 98,064,682 +0.82(+3.27%)
Jun 07, 2016 25.11 25.44 25.02 25.11 52,279,982 -0.34(-1.34%)
Jun 06, 2016 25.28 25.54 24.84 25.45 76,828,190 +0.12(+0.47%)
Jun 03, 2016 24.08 25.36 24.08 25.33 190,026,809 +2.56(+11.24%)
Jun 02, 2016 22.67 22.97 22.48 22.77 35,397,036 +0.05(+0.22%)
Jun 01, 2016 22.70 23.09 22.34 22.72 51,071,326 +0.14(+0.62%)
May 31, 2016 22.31 23.05 22.13 22.58 78,262,350 +0.30(+1.35%)
May 27, 2016 22.74 22.28 22.28 22.28 100,823,000 -0.67(-2.92%)
May 26, 2016 23.35 23.56 22.75 22.95 52,002,802 -0.08(-0.35%)
May 25, 2016 22.36 23.18 21.94 23.03 90,313,253 +0.56(+2.49%)
May 24, 2016 23.25 23.47 22.44 22.47 124,496,311 -1.31(-5.51%)
May 23, 2016 23.49 24.24 23.36 23.78 51,488,048 -0.27(-1.12%)
May 20, 2016 24.24 24.27 23.38 24.05 70,444,849 +0.09(+0.38%)
May 19, 2016 23.00 24.09 22.79 23.96 88,372,340 +0.40(+1.70%)
May 18, 2016 25.06 25.42 23.55 23.56 190,325,164 -2.02(-7.90%)
May 17, 2016 25.18 25.85 24.92 25.58 60,062,014 +0.34(+1.35%)
May 16, 2016 25.33 25.61 25.03 25.24 64,166,061 +0.45(+1.82%)
May 13, 2016 24.58 25.00 24.45 24.79 47,602,888 +0.24(+0.98%)
May 12, 2016 25.10 25.40 24.42 24.55 76,137,151 -0.50(-2.00%)
May 11, 2016 24.92 25.34 24.20 25.05 84,338,926 +0.65(+2.66%)
May 10, 2016 23.65 24.50 23.34 24.40 87,004,793 +0.88(+3.74%)
May 09, 2016 24.04 24.18 23.50 23.52 128,200,492 -1.61(-6.41%)
May 06, 2016 24.69 25.44 24.55 25.13 100,086,904 +0.95(+3.93%)
May 05, 2016 23.82 24.32 23.72 24.18 88,666,133 +0.77(+3.29%)
May 04, 2016 24.20 24.65 23.29 23.41 122,052,518 -1.25(-5.07%)
May 03, 2016 25.49 25.53 24.47 24.66 94,113,584 -0.73(-2.88%)
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