Breaking News Bar

Business News and Information

Gold Miners Vaneck ETF (NY: GDX )

34.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 35.58 36.04 34.79 34.93 69,100,806 -1.84(-5.00%)
Jun 16, 2021 37.53 37.92 36.73 36.77 29,692,253 -0.82(-2.18%)
Jun 15, 2021 38.06 38.13 37.41 37.59 17,403,027 -0.44(-1.16%)
Jun 14, 2021 37.57 38.28 37.40 38.03 15,821,714 -0.25(-0.65%)
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%)
Apr 01, 2021 32.95 33.62 32.84 33.60 27,485,500 +1.10(+3.38%)
Mar 31, 2021 31.90 32.79 31.86 32.50 29,137,541 +0.67(+2.10%)
Mar 30, 2021 31.99 32.24 31.65 31.83 25,441,145 -1.03(-3.13%)
Mar 29, 2021 32.50 32.93 32.09 32.86 13,766,622 +0.09(+0.27%)
Mar 26, 2021 32.15 32.79 32.15 32.77 15,938,600 +0.53(+1.64%)
Mar 25, 2021 32.30 32.52 31.91 32.24 16,091,340 -0.06(-0.19%)
Mar 24, 2021 32.65 32.77 32.28 32.30 14,316,781 -0.34(-1.04%)
Mar 23, 2021 33.18 33.26 32.53 32.64 17,827,952 -0.85(-2.54%)
Mar 22, 2021 33.56 33.96 33.49 33.49 14,927,506 -0.40(-1.18%)
Mar 19, 2021 33.74 33.92 33.46 33.89 17,791,400 +0.27(+0.80%)
Mar 18, 2021 33.51 34.13 33.46 33.62 18,852,672 -0.59(-1.72%)
Mar 17, 2021 33.26 34.48 33.00 34.21 24,745,202 +0.72(+2.15%)
Mar 16, 2021 33.68 33.72 33.33 33.49 16,992,769 -0.13(-0.39%)
Mar 15, 2021 33.23 33.72 33.14 33.62 21,466,232 +0.54(+1.63%)
Mar 12, 2021 32.22 33.13 32.08 33.08 19,710,900 +0.03(+0.09%)
Mar 11, 2021 32.67 33.08 32.52 33.05 21,829,422 +0.62(+1.91%)
Mar 10, 2021 32.33 32.63 32.08 32.43 14,523,843 +0.13(+0.40%)
Mar 09, 2021 32.47 32.89 32.10 32.30 26,848,369 +0.91(+2.90%)
Mar 08, 2021 31.55 31.80 31.19 31.39 16,379,723 -0.39(-1.23%)
Mar 05, 2021 31.40 31.88 30.90 31.78 27,006,800 +0.41(+1.31%)
Mar 04, 2021 31.29 32.09 30.80 31.37 37,781,419 +0.02(+0.06%)
Mar 03, 2021 31.44 31.60 30.64 31.35 34,104,350 -0.61(-1.91%)
Mar 02, 2021 31.04 32.21 30.97 31.96 27,799,845 +1.06(+3.43%)
Mar 01, 2021 31.52 31.72 30.72 30.90 25,836,639 -0.23(-0.74%)
Feb 26, 2021 31.97 32.16 30.89 31.13 39,888,700 -1.20(-3.71%)
Feb 25, 2021 33.01 33.63 32.20 32.33 36,422,816 -1.37(-4.07%)
Feb 24, 2021 32.87 33.90 32.65 33.70 18,763,613 +0.26(+0.78%)
Feb 23, 2021 33.80 33.87 32.81 33.44 25,660,883 -0.77(-2.25%)
Feb 22, 2021 33.25 34.35 33.07 34.21 27,938,289 +1.47(+4.49%)
Feb 19, 2021 33.09 33.21 32.57 32.74 17,823,000 -0.05(-0.15%)
Feb 18, 2021 33.17 33.44 32.54 32.79 20,753,062 -0.43(-1.29%)
Feb 17, 2021 33.55 33.59 32.95 33.22 27,635,053 -0.87(-2.55%)
Feb 16, 2021 34.25 34.82 34.08 34.09 22,527,427 -0.69(-1.98%)
Feb 12, 2021 34.50 35.12 34.18 34.78 15,849,300 -0.03(-0.09%)
Feb 11, 2021 35.33 35.62 34.66 34.81 19,884,371 -0.47(-1.33%)
Feb 10, 2021 35.50 35.60 35.00 35.28 11,683,213 +0.10(+0.28%)
Feb 09, 2021 35.43 35.47 34.94 35.18 18,518,825 -0.04(-0.11%)
Feb 08, 2021 35.27 35.49 34.90 35.22 18,732,145 +0.61(+1.76%)
Feb 05, 2021 34.11 34.69 33.90 34.61 20,322,700 +0.77(+2.28%)
Feb 04, 2021 33.69 33.97 33.23 33.84 25,782,467 -0.77(-2.22%)
Feb 03, 2021 34.70 34.95 34.44 34.61 16,849,111 -0.01(-0.03%)
Feb 02, 2021 34.88 34.98 34.45 34.62 22,477,352 -1.06(-2.97%)
Feb 01, 2021 36.03 36.28 35.08 35.68 33,046,391 +1.17(+3.39%)
Jan 29, 2021 35.48 35.68 34.38 34.51 21,743,602 -0.07(-0.20%)
Jan 28, 2021 34.62 35.39 34.08 34.58 35,091,247 +0.84(+2.49%)
Jan 27, 2021 34.65 34.67 33.63 33.74 31,871,559 -1.35(-3.85%)
Jan 26, 2021 35.11 35.53 35.01 35.09 13,103,516 -0.10(-0.28%)
Jan 25, 2021 35.49 35.74 34.81 35.19 15,902,003 -0.04(-0.11%)
Jan 22, 2021 34.85 35.54 34.47 35.23 27,744,100 -0.48(-1.34%)
Jan 21, 2021 36.00 36.04 35.41 35.71 19,605,511 -0.33(-0.92%)
Jan 20, 2021 35.49 36.32 35.40 36.04 30,173,476 +1.17(+3.36%)
Jan 19, 2021 35.13 35.18 34.57 34.87 26,361,079 +0.36(+1.04%)
Jan 15, 2021 35.34 35.49 34.48 34.51 26,520,200 -1.10(-3.09%)
Jan 14, 2021 35.64 36.15 35.46 35.61 17,258,498 -0.03(-0.08%)
Jan 13, 2021 36.00 36.30 35.62 35.64 15,114,244 -0.40(-1.11%)
Jan 12, 2021 35.89 36.05 35.29 36.04 20,892,055 +0.26(+0.73%)
Jan 11, 2021 35.78 36.28 35.74 35.78 26,242,150 -0.74(-2.03%)
Jan 08, 2021 37.45 37.52 35.80 36.52 49,003,400 -1.85(-4.82%)
Jan 07, 2021 38.32 38.66 37.81 38.37 18,722,084 -0.09(-0.23%)
Jan 06, 2021 38.13 38.52 37.47 38.46 31,813,712 -0.04(-0.10%)
Jan 05, 2021 39.00 39.01 38.06 38.50 28,043,333 -0.01(-0.03%)
Jan 04, 2021 37.69 38.76 37.31 38.51 54,519,025 +2.49(+6.91%)
Dec 31, 2020 36.02 36.02 36.02 18,295,308 -0.54(-1.48%)
Dec 30, 2020 35.79 36.56 35.77 36.56 18,295,308 +0.82(+2.29%)
Dec 29, 2020 35.90 36.29 35.59 35.74 19,598,124 +0.05(+0.14%)
Dec 28, 2020 36.61 36.91 35.68 35.69 17,121,490 -0.34(-0.94%)
Dec 24, 2020 35.75 36.21 35.62 36.03 14,138,400 +0.11(+0.31%)
Dec 23, 2020 35.53 36.04 35.53 35.92 25,409,084 +0.63(+1.79%)
Dec 22, 2020 36.38 36.39 35.03 35.29 34,656,184 -1.06(-2.92%)
Dec 21, 2020 36.35 36.81 36.18 36.35 18,377,287 -0.23(-0.63%)
Dec 18, 2020 37.27 37.27 36.55 36.58 21,979,700 -0.71(-1.90%)
Dec 17, 2020 36.87 37.64 36.76 37.29 40,969,812 +1.26(+3.50%)
Dec 16, 2020 35.60 36.04 35.12 36.03 21,487,450 +0.66(+1.87%)
Dec 15, 2020 35.01 35.57 34.86 35.37 24,406,316 +1.08(+3.15%)
Dec 14, 2020 34.92 35.35 34.26 34.29 27,921,956 -0.79(-2.25%)
Dec 11, 2020 35.36 35.57 34.95 35.08 13,294,100 -0.16(-0.45%)
Dec 10, 2020 35.53 36.03 35.14 35.24 17,168,344 -0.16(-0.45%)
Dec 09, 2020 35.94 36.16 35.01 35.40 26,695,041 -0.95(-2.61%)
Dec 08, 2020 36.66 36.75 36.23 36.35 15,021,808 -0.15(-0.41%)
Dec 07, 2020 35.30 36.92 35.24 36.50 26,551,172 +1.19(+3.37%)
Dec 04, 2020 35.50 35.81 35.06 35.31 15,779,100 -0.20(-0.56%)
Dec 03, 2020 36.14 36.14 35.24 35.51 21,111,211 -0.46(-1.28%)
Dec 02, 2020 35.97 36.10 35.52 35.97 23,719,514 +0.01(+0.03%)
Dec 01, 2020 35.80 36.07 35.08 35.96 31,692,716 +1.28(+3.69%)
Nov 30, 2020 33.97 34.68 33.66 34.68 24,380,350 +0.45(+1.31%)
Nov 27, 2020 33.54 34.29 33.50 34.23 11,745,500 +0.19(+0.56%)
Nov 25, 2020 33.75 34.24 33.67 34.04 31,203,600 +0.62(+1.86%)
Nov 24, 2020 33.38 33.90 33.25 33.42 41,019,811 -0.94(-2.74%)
Nov 23, 2020 35.53 35.57 34.34 34.36 33,840,372 -1.54(-4.29%)
Nov 20, 2020 35.96 36.36 35.66 35.90 25,259,600 +0.38(+1.07%)
Nov 19, 2020 35.37 35.83 35.20 35.52 25,895,865 -0.30(-0.84%)
Nov 18, 2020 36.94 36.97 35.81 35.82 26,871,991 -1.12(-3.03%)
Nov 17, 2020 37.41 37.65 36.94 36.94 20,708,633 -0.82(-2.17%)
Nov 16, 2020 37.86 38.24 37.45 37.76 17,124,958 -0.25(-0.66%)
Nov 13, 2020 38.34 38.35 37.83 38.01 19,270,900 +0.52(+1.39%)
Nov 12, 2020 37.50 38.08 37.39 37.49 21,185,973 +0.34(+0.92%)
Nov 11, 2020 37.07 37.26 36.73 37.15 22,347,150 -0.41(-1.09%)
Nov 10, 2020 39.03 39.06 37.52 37.56 33,293,638 -1.32(-3.40%)
Nov 09, 2020 39.41 39.42 38.03 38.88 43,489,458 -2.54(-6.13%)
Nov 06, 2020 41.64 41.81 40.99 41.42 21,921,398 +0.20(+0.49%)
Nov 05, 2020 39.88 41.51 39.87 41.22 51,768,894 +2.75(+7.15%)
Nov 04, 2020 39.42 39.53 38.40 38.47 24,965,499 -0.90(-2.29%)
Nov 03, 2020 39.10 39.63 38.83 39.37 20,361,875 +0.74(+1.92%)
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